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:
智慧能源( 600869.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-234.554.584.534.550.00%-0.18%-1.00%9,565,30043,595,00083%4.560.60%4.56-0.59%4.60-0.15%4.600.13%0.02%
2019-08-224.564.584.514.550.00%0.42%-0.87%9,076,40041,128,00078%4.53-1.22%4.59-0.84%4.61-0.15%4.59-0.04%0.00%
2019-08-214.614.634.554.55-1.30%-0.81%-0.91%10,520,00048,251,00095%4.59-0.97%4.63-0.13%4.62-0.13%4.590.15%-0.01%
2019-08-204.644.664.614.61-1.07%-0.47%0.55%11,402,60052,815,000102%4.63-0.24%4.630.26%4.620.24%4.590.37%-0.05%
2019-08-194.614.674.574.660.87%0.37%2.01%21,233,10098,584,000173%4.640.89%4.620.41%4.610.48%4.570.35%-0.14%
2019-08-164.594.644.564.620.65%0.39%1.49%7,806,00035,922,00071%4.601.03%4.600.11%4.590.42%4.550.00%-0.19%
2019-08-154.534.594.514.59-0.43%0.77%0.83%5,467,10024,902,00047%4.56-1.41%4.600.09%4.570.09%4.55-0.11%-0.23%
2019-08-144.604.684.564.610.66%-0.22%1.16%12,855,60059,388,000111%4.620.63%4.590.81%4.570.46%4.56-0.24%-0.22%
2019-08-134.504.644.484.581.10%-0.24%0.26%20,152,90092,529,000168%4.591.55%4.561.04%4.550.62%4.57-0.31%-0.20%
2019-08-124.514.544.504.530.44%0.20%-1.13%4,894,30022,127,00039%4.520.40%4.51-0.20%4.52-0.07%4.58-0.09%-0.22%
2019-08-094.504.534.464.510.45%0.16%-1.66%11,009,60049,575,00088%4.50-0.09%4.52-0.07%4.52-0.35%4.59-0.11%-0.28%
2019-08-084.524.544.494.49-0.66%-0.38%-2.20%4,588,00020,676,00036%4.51-0.53%4.52-0.11%4.54-0.31%4.59-0.11%-0.30%
2019-08-074.554.554.494.520.22%-0.24%-1.65%13,252,80060,052,000102%4.530.33%4.53-0.33%4.55-0.81%4.60-0.30%-0.27%
2019-08-064.524.554.444.51-1.10%-0.13%-2.17%22,825,100103,076,000179%4.52-0.62%4.54-1.03%4.59-1.14%4.61-0.48%-0.22%
2019-08-054.574.584.524.56-0.87%0.35%-1.55%7,652,30034,772,00069%4.54-0.74%4.59-1.19%4.64-0.17%4.63-0.17%-0.16%
2019-08-024.594.624.544.60-1.50%0.48%-0.86%13,675,70062,610,000120%4.58-1.72%4.64-0.75%4.650.04%4.64-0.41%-0.12%
2019-08-014.674.694.634.67-0.64%0.26%0.24%6,378,30029,711,00055%4.66-0.70%4.680.19%4.650.09%4.66-0.02%-0.07%
2019-07-314.694.754.644.70-0.21%0.19%0.86%15,824,40074,229,000116%4.690.41%4.670.91%4.640.15%4.66-0.02%-0.06%
2019-07-304.644.734.604.711.73%0.81%1.05%20,905,70097,676,000145%4.671.54%4.630.81%4.640.37%4.66-0.49%-0.04%
2019-07-294.634.634.584.63-0.22%0.63%-1.15%6,569,50030,225,00041%4.600.83%4.59-0.63%4.62-0.26%4.68-0.66%0.06%
2019-07-264.604.644.514.640.65%1.69%-1.59%12,526,20057,163,00067%4.56-1.30%4.62-0.73%4.63-0.94%4.72-0.36%0.24%
2019-07-254.654.664.604.61-1.07%-0.28%-2.58%7,423,50034,320,00036%4.62-1.18%4.65-0.22%4.67-0.04%4.730.17%0.38%
2019-07-244.644.734.644.660.00%-0.38%-1.35%10,529,20049,259,00048%4.680.78%4.66-0.45%4.68-0.06%4.720.21%0.40%
2019-07-234.614.674.614.66-0.21%0.39%-1.15%6,013,90027,916,00025%4.64-0.32%4.680.09%4.68-0.64%4.710.17%0.44%
2019-07-224.724.794.614.67-0.85%0.28%-0.76%11,772,70054,821,00048%4.66-1.25%4.68-0.15%4.71-0.78%4.710.19%0.42%
2019-07-194.684.784.624.710.64%-0.13%0.28%17,079,70080,546,00072%4.721.05%4.69-0.59%4.75-0.13%4.700.11%0.38%
2019-07-184.624.744.584.680.65%0.28%-0.26%28,241,100131,796,000124%4.67-0.45%4.71-1.34%4.750.06%4.690.09%0.36%
2019-07-174.754.794.644.65-2.52%-0.81%-0.81%22,475,900105,362,000109%4.69-1.76%4.78-0.31%4.750.30%4.690.13%0.34%
2019-07-164.874.954.694.77-2.45%-0.04%1.88%33,964,600162,071,000182%4.77-1.65%4.790.76%4.740.66%4.680.58%0.33%
2019-07-154.764.994.724.890.00%0.78%5.05%29,933,200145,246,000185%4.851.95%4.761.69%4.701.47%4.661.09%0.28%