股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
茂业商业( 600828.SH 上证)
板块 :零售业   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-01-224.764.764.714.72-0.84%-0.21%-0.88%869,4004,112,00065%4.73-0.46%4.75-0.36%4.76-0.04%4.76-0.06%0.03%
2019-01-214.754.774.734.760.42%0.17%-0.10%1,371,7006,518,000104%4.75-0.02%4.77-0.11%4.760.02%4.77-0.11%0.04%
2019-01-184.824.824.734.74-1.04%-0.27%-0.63%2,032,1009,658,000153%4.75-0.67%4.77-0.06%4.76-0.04%4.77-0.06%0.06%
2019-01-174.784.814.744.790.42%0.10%0.36%2,211,80010,583,000173%4.790.25%4.770.36%4.770.13%4.770.15%0.08%
2019-01-164.784.804.754.770.42%-0.06%0.08%1,139,8005,440,00094%4.770.48%4.760.11%4.76-0.06%4.77-0.17%0.06%
2019-01-154.734.794.714.750.21%0.00%-0.50%1,179,7005,604,00059%4.750.04%4.75-0.13%4.76-0.08%4.770.06%0.13%
2019-01-144.794.794.734.74-0.63%-0.17%-0.65%1,516,3007,200,00077%4.75-0.17%4.76-0.34%4.77-0.29%4.770.06%0.08%
2019-01-114.754.784.734.770.21%0.29%0.04%852,8004,056,00044%4.76-0.38%4.77-0.13%4.78-0.02%4.770.13%0.05%
2019-01-104.744.804.744.760.00%-0.29%-0.04%841,3004,016,00043%4.77-0.23%4.78-0.17%4.780.19%4.760.23%0.00%
2019-01-094.784.814.754.76-0.21%-0.52%0.19%1,255,5006,007,00063%4.790.19%4.790.11%4.77-0.15%4.750.08%-0.08%
2019-01-084.754.794.754.77-0.63%-0.13%0.48%678,6003,241,00036%4.78-0.38%4.780.29%4.780.13%4.750.04%-0.10%
2019-01-074.824.824.774.800.21%0.13%1.16%1,478,8007,090,00079%4.790.42%4.77-0.21%4.770.19%4.750.11%-0.13%
2019-01-044.734.824.714.790.21%0.34%1.05%1,662,0007,934,00092%4.770.80%4.780.17%4.760.23%4.740.08%-0.20%
2019-01-034.784.794.704.78-0.21%0.93%0.93%1,531,6007,253,00085%4.74-1.05%4.770.08%4.750.27%4.74-0.06%-0.27%
2019-01-024.684.874.654.792.13%0.08%1.08%8,723,90041,752,000487%4.792.73%4.772.10%4.741.85%4.740.55%-0.35%
2018-12-284.664.694.634.690.64%0.67%-0.49%826,1003,849,00074%4.66-0.92%4.670.41%4.65-0.17%4.71-0.44%-0.53%
2018-12-274.684.734.644.66-0.21%-0.89%-1.56%1,312,9006,173,000108%4.701.64%4.650.41%4.660.09%4.73-0.23%-0.52%
2018-12-264.644.674.604.670.21%0.95%-1.58%873,2004,039,00072%4.630.26%4.63-0.49%4.66-0.66%4.75-0.36%-0.53%
2018-12-254.674.684.564.66-1.06%1.00%-2.14%1,448,5006,684,000116%4.61-1.83%4.65-1.27%4.69-0.99%4.76-0.52%-0.52%
2018-12-244.694.724.644.71-0.21%0.21%-1.61%368,7001,733,00031%4.70-0.26%4.71-0.25%4.74-0.50%4.79-0.13%-0.50%
2018-12-214.724.764.694.720.00%0.17%-1.52%677,7003,193,00053%4.71-0.25%4.73-0.40%4.76-0.42%4.79-0.27%-0.51%
2018-12-204.734.764.704.720.00%-0.08%-1.79%584,1002,759,00036%4.72-0.15%4.74-0.57%4.78-0.21%4.81-0.62%-0.55%
2018-12-194.774.784.694.72-1.46%-0.23%-2.40%1,644,3007,779,00092%4.73-0.71%4.77-0.65%4.79-0.40%4.84-0.60%-0.52%
2018-12-184.804.834.724.79-0.42%0.52%-1.54%1,616,5007,702,00089%4.77-1.12%4.80-0.37%4.81-0.31%4.87-0.86%-0.47%
2018-12-174.824.844.764.81-0.21%-0.19%-1.98%1,582,0007,623,00076%4.820.00%4.82-0.04%4.82-0.02%4.91-1.29%-0.42%
2018-12-144.834.864.804.820.00%0.02%-3.04%1,918,6009,246,00068%4.82-0.12%4.82-0.17%4.83-0.10%4.97-0.34%-0.32%
2018-12-134.854.854.794.820.21%-0.10%-3.37%972,0004,690,00034%4.830.02%4.830.02%4.83-0.88%4.99-0.28%-0.32%
2018-12-124.864.874.804.81-0.82%-0.29%-3.84%1,211,0005,842,00042%4.82-0.35%4.83-0.06%4.87-0.65%5.00-0.32%-0.29%
2018-12-114.874.874.814.850.62%0.19%-3.35%1,041,2005,040,00036%4.840.37%4.83-1.11%4.91-0.87%5.02-0.30%-0.24%
2018-12-104.864.884.784.820.00%-0.06%-4.23%1,299,3006,267,00043%4.82-0.21%4.89-0.81%4.95-1.38%5.03-0.26%-0.19%