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:
梅雁吉祥( 600868.SH 上证)
板块 :综合类   
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
2019-06-173.733.763.623.66-1.08%0.00%0.00%48,542,400178,133,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-143.754.083.703.70-2.63%-3.85%1.20%112,154,800431,611,000204%3.851.18%3.822.14%3.742.10%3.661.53%0.30%
2019-06-133.893.903.733.80-2.31%-0.08%5.53%126,212,100480,036,000265%3.800.24%3.743.46%3.663.07%3.601.90%0.01%
2019-06-123.553.893.543.899.89%2.53%10.07%71,823,500272,479,000183%3.798.37%3.615.21%3.563.52%3.531.32%-0.30%
2019-06-113.413.553.403.543.21%1.11%1.49%53,200,900186,266,000135%3.503.55%3.431.09%3.430.23%3.490.06%-0.53%
2019-06-103.363.453.333.432.39%1.45%-1.61%30,704,500103,810,00078%3.380.27%3.40-0.47%3.43-1.35%3.49-0.14%-0.59%
2019-06-063.453.463.343.35-2.62%-0.65%-4.04%32,761,600110,460,00083%3.37-2.09%3.41-1.36%3.47-0.60%3.49-0.23%-0.63%
2019-06-053.443.493.413.440.88%-0.12%-1.69%26,714,90092,008,00066%3.440.50%3.46-1.37%3.49-0.54%3.50-0.31%-0.66%
2019-06-043.473.503.403.41-2.01%-0.50%-2.85%34,170,300117,097,00080%3.43-2.09%3.51-0.45%3.51-0.57%3.51-0.43%-0.65%
2019-06-033.533.573.463.48-1.97%-0.57%-1.28%36,668,600128,335,00083%3.50-1.80%3.52-0.42%3.530.09%3.530.23%-0.63%
2019-05-313.503.623.503.551.14%-0.39%0.94%51,692,300184,251,000111%3.562.18%3.540.26%3.530.66%3.52-0.87%-0.77%
2019-05-303.513.543.463.51-0.85%0.63%-1.07%37,939,900132,321,00073%3.49-1.77%3.530.03%3.510.11%3.55-1.39%-0.86%
2019-05-293.523.593.493.540.57%-0.31%-1.61%44,399,600157,663,00080%3.550.25%3.530.89%3.50-0.11%3.60-1.26%-1.06%
2019-05-283.523.593.493.520.00%-0.62%-3.40%45,577,300161,443,00073%3.541.58%3.500.81%3.51-0.28%3.64-0.92%-1.48%
2019-05-273.453.553.403.523.23%0.95%-4.30%40,524,700141,296,00059%3.491.31%3.47-0.89%3.520.31%3.68-0.51%-2.14%
2019-05-243.473.513.393.41-1.45%-0.93%-7.76%29,590,800101,865,00041%3.44-0.84%3.50-1.13%3.51-1.90%3.70-0.57%-2.45%
2019-05-233.553.553.423.46-3.08%-0.32%-6.94%45,758,300158,820,00057%3.47-2.64%3.540.40%3.57-2.24%3.72-0.56%-2.62%
2019-05-223.633.633.503.57-1.65%0.14%-4.52%45,974,400163,921,00056%3.57-0.28%3.53-1.97%3.66-1.64%3.74-0.16%-2.66%
2019-05-213.503.683.463.633.71%1.54%-3.07%57,662,400206,138,00066%3.583.26%3.60-2.60%3.72-1.17%3.75-0.27%-2.78%
2019-05-203.613.643.363.50-2.78%1.10%-6.79%71,461,000247,414,00074%3.46-6.89%3.69-3.25%3.76-1.31%3.76-1.16%-2.95%
2019-05-173.893.913.533.60-6.98%-3.17%-5.24%91,084,100338,606,00095%3.72-4.35%3.82-0.99%3.81-0.34%3.80-1.76%-2.96%
2019-05-163.843.943.843.87-0.26%-0.44%0.08%73,397,800285,293,00073%3.890.78%3.860.84%3.820.50%3.87-3.45%-2.87%
2019-05-153.823.953.793.881.04%0.60%-3.12%99,596,000384,109,00081%3.860.73%3.820.79%3.810.93%4.01-5.43%-2.61%
2019-05-143.693.963.663.842.40%0.29%-9.33%94,319,700361,175,00062%3.831.92%3.790.50%3.770.53%4.24-7.51%-2.01%
2019-05-133.773.813.713.75-1.83%-0.19%-18.10%59,876,200224,971,00029%3.76-0.58%3.770.56%3.75-1.06%4.58-3.64%-1.00%
2019-05-103.813.853.623.822.41%1.08%-19.61%98,128,600370,827,00043%3.780.00%3.750.37%3.79-2.80%4.75-2.30%-0.37%
2019-05-093.723.883.663.73-0.53%-1.30%-23.31%81,550,700308,181,00032%3.782.03%3.74-1.48%3.90-5.41%4.86-0.96%0.05%
2019-05-083.613.843.553.750.81%1.24%-23.64%95,467,900353,610,00035%3.70-0.94%3.80-4.38%4.12-7.31%4.91-1.33%0.21%
2019-05-073.813.893.613.72-2.36%-0.51%-25.26%119,285,100446,018,00043%3.74-4.59%3.97-7.35%4.45-9.17%4.98-2.01%0.47%
2019-05-064.064.153.813.810.00%-2.78%-24.99%125,172,400490,519,00044%3.92-6.36%4.28-8.17%4.90-4.75%5.08-1.23%1.06%