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
2019-09-184.814.924.794.892.30%0.12%0.00%3,399,00016,600,000118%4.880.78%4.88-0.27%4.90-0.04%4.890.04%0.25%
2019-09-174.964.964.784.78-3.24%-1.36%-2.21%2,263,80010,970,00084%4.85-1.90%4.90-0.61%4.90-0.24%4.890.02%0.28%
2019-09-164.934.964.924.940.20%0.00%1.08%1,248,9006,170,00048%4.940.47%4.930.29%4.910.27%4.890.19%0.34%
2019-09-124.954.954.884.93-0.20%0.26%1.07%2,640,40012,982,00097%4.92-0.18%4.910.02%4.900.12%4.880.21%0.35%
2019-09-114.914.974.884.940.82%0.28%1.48%3,213,90015,832,000116%4.930.78%4.910.43%4.900.27%4.87-0.21%0.39%
2019-09-104.914.934.864.90-0.61%0.25%0.45%2,820,90013,789,00088%4.89-0.49%4.890.02%4.880.12%4.880.23%0.56%
2019-09-094.914.984.864.931.02%0.37%1.29%4,395,30021,591,000138%4.911.01%4.890.45%4.880.45%4.870.54%0.60%
2019-09-064.864.954.824.880.41%0.35%0.81%3,746,60018,219,000122%4.86-0.47%4.870.17%4.850.23%4.840.39%0.59%
2019-09-054.894.944.844.860.00%-0.53%0.79%2,969,10014,506,00093%4.890.95%4.860.60%4.840.42%4.820.73%0.64%
2019-09-044.794.884.794.860.62%0.41%1.52%1,943,8009,408,00053%4.840.33%4.830.17%4.82-1.03%4.790.31%0.73%
2019-09-034.824.874.794.830.00%0.12%1.22%1,374,5006,630,00037%4.820.08%4.820.06%4.870.27%4.770.38%0.71%
2019-09-024.754.854.754.831.26%0.21%1.60%1,720,5008,293,00046%4.820.00%4.82-1.39%4.860.54%4.750.61%0.69%
2019-08-304.824.884.734.77-1.04%-1.04%0.95%2,470,90011,909,00062%4.820.08%4.890.27%4.830.46%4.730.32%0.64%
2019-08-294.884.914.774.82-0.82%0.08%2.34%3,144,70015,144,00082%4.82-2.45%4.870.68%4.810.82%4.710.56%0.53%
2019-08-284.895.164.844.861.46%-1.56%3.76%7,411,90036,593,000207%4.943.57%4.842.41%4.771.71%4.681.56%0.41%
2019-08-274.724.844.654.791.27%0.48%3.86%2,830,80013,495,00092%4.771.97%4.730.58%4.690.67%4.610.59%0.19%
2019-08-264.704.754.594.730.21%1.18%3.16%3,087,80014,435,000102%4.68-1.27%4.700.34%4.660.74%4.590.42%0.04%
2019-08-234.834.854.674.72-2.28%-0.32%3.37%5,100,50024,150,000181%4.741.05%4.681.19%4.630.98%4.570.93%-0.06%
2019-08-224.504.834.504.837.57%3.07%6.76%7,966,00037,325,000319%4.693.97%4.632.64%4.582.41%4.521.59%-0.22%
2019-08-214.504.534.494.49-0.22%-0.38%0.83%1,651,5007,443,00086%4.51-0.38%4.510.36%4.480.29%4.450.14%-0.46%
2019-08-204.514.564.494.50-1.10%-0.53%1.19%2,463,30011,144,000129%4.520.51%4.490.97%4.460.59%4.450.23%-0.57%
2019-08-194.394.594.394.553.88%1.09%2.55%4,219,00018,988,000219%4.502.39%4.451.32%4.440.91%4.440.07%-0.69%
2019-08-164.384.424.374.380.00%-0.36%-1.22%1,079,6004,746,00064%4.400.76%4.390.02%4.40-0.16%4.43-0.78%-0.71%
2019-08-154.364.394.334.38-0.45%0.39%-1.99%1,779,8007,766,00093%4.36-1.27%4.39-0.36%4.40-0.48%4.47-0.67%-0.68%
2019-08-144.414.454.404.400.46%-0.43%-2.20%1,622,6007,171,00088%4.420.57%4.41-0.11%4.42-0.09%4.50-0.60%-0.63%
2019-08-134.454.454.364.38-2.01%-0.32%-3.23%1,755,7007,714,00095%4.39-0.39%4.41-0.56%4.43-0.20%4.53-0.88%-0.59%
2019-08-124.434.474.374.471.36%1.34%-2.10%1,546,5006,821,00082%4.41-0.50%4.44-0.18%4.44-0.65%4.57-0.63%-0.52%
2019-08-094.484.494.394.41-1.56%-0.52%-4.03%1,732,2007,679,00091%4.43-0.81%4.45-0.02%4.47-1.28%4.60-0.71%-0.49%
2019-08-084.454.494.444.480.90%0.25%-3.20%1,473,9006,587,00076%4.470.74%4.45-0.67%4.52-0.81%4.63-0.71%-0.44%
2019-08-074.444.504.374.440.00%0.09%-4.74%1,697,0007,528,00078%4.44-0.07%4.48-1.78%4.56-1.08%4.66-1.04%-0.41%