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
2019-04-195.615.925.605.924.59%1.84%4.74%68,194,400396,381,000270%5.812.69%5.761.57%5.711.26%5.651.11%0.29%
2019-04-185.625.755.605.66-0.35%-0.02%1.25%21,070,900119,284,000103%5.66-1.08%5.670.27%5.640.37%5.590.29%0.11%
2019-04-175.735.855.655.68-0.70%-0.75%1.90%29,344,100167,926,000148%5.721.44%5.660.87%5.620.83%5.570.45%0.01%
2019-04-165.585.755.515.722.14%1.38%3.08%35,341,300199,397,000183%5.640.21%5.610.85%5.580.69%5.550.34%-0.07%
2019-04-155.485.825.475.602.94%-0.53%1.27%42,763,000240,746,000239%5.633.86%5.562.32%5.541.36%5.530.84%-0.13%
2019-04-125.455.455.405.440.00%0.35%-0.80%10,372,70056,228,00065%5.42-0.39%5.44-0.37%5.46-0.35%5.480.13%-0.24%
2019-04-115.465.485.415.44-0.18%-0.04%-0.68%11,570,60062,971,00072%5.44-0.07%5.46-0.42%5.48-0.20%5.480.17%-0.27%
2019-04-105.485.495.415.45-0.91%0.07%-0.33%12,310,70067,046,00075%5.45-0.73%5.48-0.42%5.49-0.40%5.470.07%-0.41%
2019-04-095.455.515.445.500.55%0.26%0.66%10,588,10058,086,00062%5.49-0.26%5.50-0.04%5.52-0.15%5.46-0.16%-0.69%
2019-04-085.535.565.425.47-0.73%-0.55%-0.05%17,870,00098,279,00097%5.50-0.34%5.51-0.36%5.520.46%5.47-0.35%-0.66%
2019-04-045.565.565.495.51-0.72%-0.16%0.33%15,204,70083,918,00081%5.520.36%5.53-0.11%5.500.46%5.49-0.67%-0.60%
2019-04-035.515.555.465.550.36%0.93%0.38%17,243,80094,830,00085%5.50-0.92%5.530.69%5.470.48%5.53-0.68%-0.51%
2019-04-025.595.615.515.53-0.54%-0.36%-0.66%22,077,600122,531,000101%5.550.24%5.491.12%5.450.55%5.57-0.43%-0.40%
2019-04-015.485.585.455.562.39%0.42%-0.55%21,953,100121,560,00096%5.543.23%5.431.51%5.42-0.04%5.59-0.16%-0.32%
2019-03-295.345.445.265.432.26%1.23%-3.04%17,280,10092,696,00073%5.360.43%5.35-0.56%5.42-1.22%5.60-0.29%-0.29%
2019-03-285.365.395.305.31-1.12%-0.58%-5.45%12,504,20066,783,00050%5.34-0.04%5.38-1.30%5.49-1.60%5.62-0.16%-0.26%
2019-03-275.345.395.305.370.75%0.51%-4.53%14,506,80077,516,00052%5.34-1.58%5.45-1.64%5.58-1.31%5.63-1.23%-0.24%
2019-03-265.515.555.325.33-3.09%-1.82%-6.41%21,807,600118,394,00063%5.43-2.04%5.54-2.14%5.65-0.95%5.70-2.73%-0.05%
2019-03-255.555.595.475.50-3.00%-0.76%-6.06%22,972,700127,312,00048%5.54-1.98%5.66-1.24%5.70-0.26%5.860.07%0.59%
2019-03-225.765.765.615.67-1.56%0.28%-3.09%22,620,300127,892,00043%5.65-2.06%5.74-0.35%5.720.26%5.850.26%0.74%
2019-03-215.805.815.735.76-0.52%-0.23%-1.30%27,742,700160,156,00051%5.770.26%5.760.67%5.700.74%5.840.31%0.80%
2019-03-205.825.835.675.790.17%0.56%-0.48%34,094,100196,311,00060%5.760.40%5.721.08%5.66-1.12%5.820.40%0.87%
2019-03-195.675.845.655.781.76%0.78%-0.26%29,589,900169,707,00050%5.741.87%5.661.00%5.73-3.34%5.800.31%0.97%
2019-03-185.675.705.555.680.71%0.89%-1.68%22,494,700126,634,00037%5.630.68%5.60-2.39%5.920.37%5.780.19%0.98%
2019-03-155.625.655.525.641.44%0.86%-2.19%27,395,800153,188,00045%5.590.04%5.74-4.11%5.900.31%5.770.04%1.00%
2019-03-145.735.755.465.56-4.14%-0.54%-3.54%40,931,200228,800,00070%5.59-4.72%5.980.20%5.880.07%5.76-0.04%1.02%
2019-03-135.876.045.615.80-4.29%-1.14%0.59%76,838,400450,848,000145%5.87-4.71%5.970.66%5.880.82%5.770.73%1.05%
2019-03-126.236.395.956.062.02%-1.58%5.87%143,056,000880,828,000314%6.167.23%5.934.75%5.833.96%5.723.66%1.04%
2019-03-115.605.945.485.9410.00%3.45%7.57%81,394,100467,358,000219%5.742.70%5.661.42%5.611.43%5.521.55%0.78%
2019-03-085.555.735.405.400.00%-3.42%-0.70%49,421,200276,295,000151%5.59-0.29%5.580.83%5.530.64%5.440.85%0.65%