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
2019-08-233.563.583.523.53-1.67%-0.40%1.76%31,576,300111,917,00083%3.54-0.39%3.540.11%3.520.51%3.470.43%0.29%
2019-08-223.533.653.493.591.99%0.90%3.94%46,880,400166,800,000129%3.561.51%3.540.94%3.511.15%3.450.61%0.18%
2019-08-213.503.533.473.520.00%0.43%2.53%23,292,00081,644,00070%3.51-0.82%3.510.60%3.470.41%3.430.44%0.05%
2019-08-203.543.583.513.520.00%-0.40%2.98%42,766,500151,158,000130%3.531.49%3.481.66%3.450.41%3.421.01%-0.08%
2019-08-193.403.553.403.524.45%1.09%4.02%56,712,700197,455,000175%3.482.93%3.431.24%3.440.73%3.380.51%-0.32%
2019-08-163.413.413.363.37-0.59%-0.38%0.09%19,798,70066,981,00067%3.381.02%3.39-1.14%3.410.32%3.37-0.03%-0.41%
2019-08-153.303.453.263.39-0.29%1.22%0.65%28,163,70094,331,00094%3.35-1.96%3.42-0.12%3.400.00%3.37-0.21%-0.52%
2019-08-143.483.503.383.40-0.87%-0.47%0.74%33,418,900114,145,000120%3.42-1.50%3.430.56%3.400.59%3.38-0.06%-0.51%
2019-08-133.483.553.413.430.59%-1.10%1.57%53,772,500186,477,000209%3.472.15%3.411.76%3.382.08%3.380.27%-0.53%
2019-08-123.233.493.233.415.90%0.44%1.25%52,206,100177,246,000232%3.404.43%3.352.13%3.310.73%3.37-0.12%-0.56%
2019-08-093.283.313.213.22-1.83%-0.95%-4.51%15,603,80050,727,00079%3.25-1.16%3.280.43%3.29-0.81%3.37-0.65%-0.55%
2019-08-083.263.313.263.280.00%-0.27%-3.36%13,225,10043,491,00068%3.29-0.12%3.27-0.88%3.32-0.63%3.39-0.62%-0.49%
2019-08-073.273.343.253.281.23%-0.39%-3.95%24,399,20080,346,000123%3.291.67%3.30-0.93%3.34-1.07%3.42-0.93%-0.43%
2019-08-063.303.343.123.24-4.42%0.03%-6.01%36,035,300116,714,000179%3.24-5.10%3.33-2.81%3.37-2.57%3.45-1.40%-0.34%
2019-08-053.403.473.373.39-0.29%-0.67%-3.03%17,682,10060,341,000104%3.410.44%3.42-0.87%3.46-0.60%3.50-0.31%-0.21%
2019-08-023.403.433.373.40-2.02%0.06%-3.05%22,764,60077,353,000124%3.40-2.33%3.45-1.71%3.48-1.02%3.51-1.13%-0.22%
2019-08-013.483.503.463.47-0.86%-0.26%-2.17%12,188,30042,400,00060%3.48-0.83%3.51-0.34%3.52-0.34%3.55-0.17%-0.12%
2019-07-313.523.533.493.50-1.13%-0.23%-1.49%15,899,00055,778,00076%3.51-0.96%3.52-0.26%3.53-0.28%3.55-0.28%-0.16%
2019-07-303.523.563.513.540.57%-0.06%-0.65%16,100,30057,029,00072%3.540.60%3.530.00%3.540.17%3.56-0.03%-0.23%
2019-07-293.533.563.503.52-0.56%-0.03%-1.23%14,695,00051,745,00065%3.52-0.37%3.53-0.34%3.530.20%3.560.00%-0.31%
2019-07-263.553.553.523.54-0.56%0.17%-0.67%13,912,50049,169,00060%3.53-0.20%3.550.20%3.53-1.04%3.560.00%-0.43%
2019-07-253.533.563.523.560.28%0.54%-0.11%17,336,20061,385,00075%3.54-0.42%3.540.45%3.56-0.08%3.560.00%-0.48%
2019-07-243.533.613.513.551.14%-0.17%-0.39%22,142,00078,729,00096%3.561.60%3.52-1.35%3.57-0.28%3.56-0.03%-0.52%
2019-07-233.493.523.473.510.57%0.29%-1.54%11,802,60041,310,00052%3.50-0.20%3.57-0.22%3.58-0.11%3.57-0.11%-0.55%
2019-07-223.603.633.463.49-3.32%-0.48%-2.21%30,954,600108,563,000133%3.51-3.60%3.58-0.86%3.58-0.28%3.57-0.42%-0.58%
2019-07-193.523.753.523.612.27%-0.77%0.73%41,275,000150,163,000178%3.642.11%3.610.84%3.590.76%3.58-0.11%-0.62%
2019-07-183.633.633.533.53-2.49%-0.93%-1.62%21,435,90076,371,000100%3.56-1.11%3.580.20%3.560.11%3.59-0.66%-0.64%
2019-07-173.563.673.543.621.97%0.47%0.22%31,942,800115,086,000148%3.601.41%3.570.88%3.560.42%3.61-0.91%-0.57%
2019-07-163.563.583.533.55-0.56%-0.08%-2.61%15,545,90055,232,00070%3.550.40%3.540.11%3.55-0.11%3.65-0.84%-0.46%
2019-07-153.533.613.473.570.00%0.88%-2.88%20,798,40073,601,00086%3.540.20%3.54-0.25%3.55-0.76%3.68-1.18%-0.35%