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:
同济科技( 600846.SH 上证)
板块 :综合类   高校科技   
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
2020-01-209.629.889.559.852.50%1.17%2.50%17,470,800170,099,00088%9.74-0.24%9.78-0.17%9.770.31%9.610.26%0.29%
2020-01-179.939.949.619.61-2.34%-1.53%0.26%18,680,600182,297,00090%9.76-0.67%9.790.15%9.740.57%9.590.31%0.30%
2020-01-169.779.969.739.841.13%0.15%2.98%20,816,300204,515,000105%9.830.33%9.780.72%9.680.74%9.560.44%0.27%
2020-01-159.9510.029.639.730.52%-0.64%2.28%26,263,500257,211,000134%9.790.80%9.711.20%9.611.26%9.510.62%0.24%
2020-01-149.719.859.609.68-0.21%-0.36%2.39%21,594,400209,790,000116%9.721.03%9.591.12%9.490.58%9.450.55%0.19%
2020-01-139.479.729.409.702.32%0.87%3.17%25,679,500246,932,000142%9.622.16%9.491.56%9.440.35%9.400.59%0.16%
2020-01-109.369.509.319.481.50%0.71%1.42%17,825,400167,799,00096%9.410.89%9.34-0.17%9.400.06%9.350.06%0.13%
2020-01-099.329.379.299.341.30%0.11%-0.01%12,592,900117,495,00066%9.330.44%9.36-0.63%9.40-0.10%9.34-0.04%0.16%
2020-01-089.459.469.129.22-3.15%-0.74%-1.34%22,312,600207,263,000111%9.29-1.87%9.42-0.42%9.41-0.04%9.35-0.12%0.22%
2020-01-079.509.589.389.52-0.21%0.57%1.75%17,244,500163,230,00084%9.47-0.26%9.460.22%9.410.51%9.360.18%0.30%
2020-01-069.329.679.299.541.92%0.52%2.15%26,152,600248,214,000123%9.491.26%9.440.94%9.360.84%9.340.34%0.35%
2020-01-039.409.459.319.36-0.32%-0.14%0.57%13,216,800123,887,00064%9.37-0.30%9.350.59%9.29-0.03%9.310.07%0.36%
2020-01-029.339.499.329.390.86%-0.12%0.96%18,808,800176,829,00089%9.401.55%9.290.70%9.290.04%9.300.16%0.40%
2019-12-319.219.349.139.310.98%0.56%0.26%15,489,200143,404,00072%9.260.78%9.23-0.37%9.28-0.31%9.290.11%0.44%
2019-12-309.049.269.029.221.32%0.37%-0.60%14,661,800134,683,00063%9.19-0.49%9.26-0.53%9.31-0.10%9.280.29%0.52%
2019-12-279.429.429.089.10-3.40%-1.42%-1.61%26,821,200247,577,000110%9.23-1.27%9.31-0.61%9.32-0.02%9.250.23%0.55%
2019-12-269.349.429.239.420.43%0.75%2.08%21,732,900203,199,00097%9.35-0.18%9.370.24%9.320.13%9.230.42%0.54%
2019-12-259.419.469.289.38-1.26%0.14%2.08%22,233,800208,258,000106%9.37-0.14%9.350.45%9.310.26%9.190.49%0.51%
2019-12-249.269.509.149.504.28%1.28%3.89%31,295,800293,560,000157%9.381.05%9.300.50%9.290.54%9.140.71%0.48%
2019-12-239.139.449.089.110.22%-1.86%0.33%25,520,000236,913,000139%9.281.00%9.260.20%9.240.76%9.080.63%0.44%
2019-12-209.299.339.099.09-2.05%-1.10%0.74%17,071,800156,908,00095%9.19-0.97%9.240.08%9.170.50%9.020.47%0.42%
2019-12-199.239.389.179.280.87%-0.01%3.33%18,308,600169,922,000106%9.280.43%9.231.04%9.120.83%8.980.53%0.39%
2019-12-189.199.349.159.200.00%-0.44%2.98%20,648,600190,805,000122%9.240.50%9.141.03%9.050.93%8.930.56%0.36%
2019-12-179.159.299.059.201.10%0.05%3.56%29,292,400269,350,000183%9.202.14%9.041.88%8.961.30%8.880.84%0.33%
2019-12-168.819.178.779.103.64%1.09%3.29%28,504,700256,612,000183%9.003.13%8.881.73%8.850.80%8.810.58%0.30%
2019-12-138.688.788.678.781.74%0.58%0.24%10,299,30089,898,00071%8.730.67%8.73-0.45%8.780.10%8.760.14%0.28%
2019-12-128.658.738.618.63-0.58%-0.47%-1.34%9,944,40086,223,00067%8.67-1.11%8.77-0.53%8.77-0.18%8.750.10%0.30%
2019-12-118.838.858.668.68-2.03%-1.00%-0.66%12,741,900111,722,00087%8.77-0.68%8.810.24%8.79-0.01%8.740.22%0.30%
2019-12-108.878.918.788.86-0.45%0.36%1.62%14,232,000125,647,000101%8.830.00%8.790.15%8.790.14%8.720.30%0.29%
2019-12-098.718.908.688.900.00%0.82%2.38%20,436,100180,414,000155%8.831.50%8.780.30%8.780.39%8.690.49%0.27%