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
2018-11-165.175.315.145.190.58%-0.10%2.96%4,266,80022,165,000176%5.201.68%5.141.14%5.091.05%5.040.60%0.13%
2018-11-155.075.225.065.161.78%1.00%2.97%2,771,30014,159,000110%5.110.77%5.080.87%5.040.56%5.010.28%0.18%
2018-11-145.055.105.045.07-0.20%0.00%1.46%2,521,60012,784,000106%5.070.26%5.040.66%5.010.44%5.000.18%0.19%
2018-11-134.995.104.955.081.20%0.45%1.84%2,861,70014,473,000128%5.061.28%5.000.81%4.990.54%4.990.22%0.25%
2018-11-124.935.054.935.021.62%0.54%0.86%3,674,50018,346,000180%4.991.65%4.960.69%4.960.20%4.980.08%0.28%
2018-11-094.904.964.874.940.61%0.57%-0.66%1,436,4007,056,00081%4.91-0.24%4.93-0.42%4.95-0.68%4.97-0.08%0.34%
2018-11-084.944.964.904.91-0.81%-0.28%-1.35%1,053,9005,189,00061%4.92-0.53%4.95-0.28%4.98-0.04%4.98-0.04%0.44%
2018-11-074.944.984.924.95-0.40%0.00%-0.58%1,231,2006,095,00066%4.95-0.20%4.96-0.62%4.99-0.06%4.980.00%0.52%
2018-11-065.005.044.914.970.61%0.20%-0.18%2,369,30011,752,000128%4.96-0.24%4.99-0.08%4.99-0.06%4.980.00%0.54%
2018-11-055.045.044.934.94-2.18%-0.64%-0.78%2,691,20013,380,000153%4.97-1.00%5.00-0.14%4.99-0.08%4.980.10%0.55%
2018-11-024.985.134.955.052.02%0.56%1.53%4,964,80024,934,000286%5.021.23%5.010.91%5.000.73%4.971.10%0.55%
2018-11-014.984.994.934.95-0.20%-0.22%0.61%1,252,1006,212,00085%4.96-0.30%4.960.02%4.96-0.08%4.920.37%0.30%
2018-10-314.964.994.934.960.00%-0.32%1.18%1,009,5005,023,00071%4.980.77%4.960.12%4.960.10%4.900.72%0.23%
2018-10-304.944.974.884.960.00%0.45%1.91%753,4003,720,00047%4.94-0.40%4.95-0.26%4.96-0.02%4.870.60%0.13%
2018-10-294.944.994.934.960.00%0.04%2.52%625,9003,103,00037%4.96-0.06%4.970.06%4.960.16%4.840.60%0.02%
2018-10-264.984.994.944.96-0.40%-0.02%3.14%1,126,7005,590,00063%4.96-0.20%4.960.06%4.951.06%4.810.90%-0.11%
2018-10-254.915.084.834.980.40%0.18%4.49%2,396,10011,910,000127%4.970.42%4.960.36%4.900.84%4.770.83%-0.29%
2018-10-244.984.984.904.960.40%0.20%4.93%1,132,8005,607,00058%4.950.02%4.941.58%4.861.00%4.730.15%-0.46%
2018-10-234.944.994.924.94-0.40%-0.18%4.66%1,496,2007,405,00078%4.950.28%4.870.96%4.811.14%4.720.17%-0.48%
2018-10-224.905.004.834.964.86%0.51%5.26%2,746,50013,555,000146%4.944.60%4.822.21%4.761.78%4.710.09%-0.50%
2018-10-194.664.764.594.730.42%0.25%0.47%2,172,30010,249,000112%4.720.04%4.720.75%4.670.99%4.71-1.42%-0.52%
2018-10-184.734.774.664.71-1.67%-0.13%-1.38%959,8004,526,00042%4.720.06%4.680.60%4.63-0.11%4.78-0.29%-0.35%
2018-10-174.664.794.624.793.01%1.63%0.00%2,615,30012,326,000105%4.712.28%4.651.64%4.630.07%4.79-0.35%-0.35%
2018-10-164.554.654.554.650.22%0.91%-3.27%1,681,8007,750,00067%4.610.00%4.58-0.74%4.63-0.75%4.81-0.46%-0.33%
2018-10-154.534.654.534.640.87%0.69%-3.91%1,951,9008,994,00077%4.611.70%4.61-0.69%4.67-1.60%4.83-0.70%-0.32%
2018-10-124.514.644.394.600.00%1.52%-5.41%2,399,30010,872,00088%4.53-3.00%4.64-2.21%4.74-2.99%4.86-0.88%-0.26%
2018-10-114.804.824.504.60-5.74%-1.52%-6.24%3,241,20015,139,000121%4.67-4.17%4.75-3.26%4.89-1.07%4.91-0.87%-0.19%
2018-10-104.834.904.834.88-0.20%0.12%-1.39%777,2003,788,00031%4.87-0.18%4.91-1.23%4.940.06%4.95-0.08%-0.17%
2018-10-094.894.944.854.89-0.61%0.14%-1.27%1,133,8005,536,00044%4.88-0.95%4.970.36%4.940.02%4.95-0.02%-0.22%
2018-10-084.914.974.874.920.00%-0.20%-0.69%2,443,10012,045,00095%4.93-1.52%4.950.12%4.94-0.16%4.95-0.12%-0.27%