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:
张江高科( 600895.SH 上证)
板块 :综合类   上证180   创新创投   
所属成分指数: 上证180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
2020-05-2215.4815.6514.4914.51-3.01%-3.78%2.28%70,850,4001,068,420,000312%15.083.02%14.763.91%14.443.17%14.193.01%0.78%
2020-05-2113.8514.9613.8514.9610.00%2.20%8.63%37,231,300544,999,000213%14.646.07%14.202.86%14.002.32%13.771.72%0.52%
2020-05-2014.0314.0613.6013.60-2.86%-1.45%0.45%18,877,300260,507,000112%13.80-0.88%13.810.60%13.680.44%13.540.22%0.41%
2020-05-1913.8014.1413.6014.002.04%0.55%3.63%30,458,400424,061,000170%13.921.52%13.731.67%13.621.37%13.510.89%0.48%
2020-05-1813.2814.1913.2313.724.02%0.04%2.46%34,369,100471,335,000191%13.713.89%13.502.59%13.441.83%13.391.10%0.45%
2020-05-1513.0813.3413.0313.191.38%-0.08%-0.42%10,381,000137,025,00061%13.200.96%13.160.08%13.19-0.22%13.25-0.11%0.34%
2020-05-1413.2013.2212.9713.01-1.66%-0.49%-1.89%9,805,500128,201,00049%13.07-1.10%13.15-0.61%13.22-0.74%13.260.36%0.52%
2020-05-1313.0913.3013.0613.230.38%0.08%0.14%7,044,00093,125,00034%13.220.30%13.23-0.24%13.32-0.59%13.210.27%0.52%
2020-05-1213.2413.2913.0713.18-1.35%0.00%0.02%8,309,100109,517,00040%13.18-0.66%13.26-0.71%13.400.27%13.180.16%0.47%
2020-05-1113.4513.4513.1313.360.60%0.70%1.55%13,393,400177,685,00065%13.27-0.27%13.36-0.70%13.360.72%13.160.23%0.45%
2020-05-0813.3513.4513.2113.280.23%-0.17%1.17%15,129,700201,264,00076%13.30-1.07%13.450.46%13.27-0.05%13.130.34%0.42%
2020-05-0713.5313.7113.2513.25-1.78%-1.47%1.29%22,983,900309,055,000120%13.45-0.58%13.391.36%13.280.88%13.080.59%0.38%
2020-05-0613.4313.6813.2513.491.28%-0.27%3.74%31,811,900430,281,000174%13.532.40%13.210.54%13.161.22%13.000.92%0.36%
2020-04-3012.8513.4812.7513.326.14%0.84%3.37%30,971,600409,098,000192%13.214.55%13.141.17%13.000.81%12.890.66%0.30%
2020-04-2912.5512.8912.4512.55-3.61%-0.66%-1.97%17,407,100219,915,000119%12.63-5.07%12.99-0.09%12.90-0.19%12.80-0.06%0.27%
2020-04-2813.5513.9012.8513.022.76%-2.16%1.64%39,166,000521,208,000307%13.315.04%13.003.46%12.922.81%12.811.76%0.29%
2020-04-2712.2512.9312.2512.673.94%0.01%0.64%20,101,900254,677,000206%12.672.91%12.560.86%12.57-0.06%12.590.30%0.14%
2020-04-2412.4912.5012.1812.19-2.32%-0.98%-2.88%7,923,10097,538,00094%12.31-1.88%12.46-0.89%12.58-0.35%12.55-0.15%0.10%
2020-04-2312.6012.6512.4812.48-0.95%-0.53%-0.72%6,667,50083,658,00082%12.550.11%12.57-0.56%12.62-0.13%12.57-0.06%0.11%
2020-04-2212.6012.6112.4512.60-0.47%0.53%0.17%7,202,60090,273,00088%12.53-0.55%12.64-0.08%12.640.01%12.58-0.04%0.11%
2020-04-2112.7212.8612.4012.66-1.71%0.46%0.60%11,902,800150,002,000148%12.60-0.87%12.65-0.16%12.640.17%12.58-0.14%0.14%
2020-04-2012.5912.9312.5012.882.96%1.32%2.21%16,937,600215,315,000207%12.711.03%12.670.60%12.610.80%12.600.43%0.21%
2020-04-1712.6912.7212.5012.51-0.87%-0.57%-0.29%7,013,40088,243,00091%12.58-0.62%12.600.42%12.510.16%12.550.33%0.16%
2020-04-1612.5212.7812.4512.621.37%-0.32%0.91%8,921,900112,950,000115%12.661.09%12.541.16%12.490.15%12.510.33%0.13%
2020-04-1512.4112.6512.3712.450.40%-0.58%-0.12%6,641,50083,172,00089%12.521.47%12.400.11%12.48-0.14%12.470.17%0.07%
2020-04-1412.2412.4012.2412.401.31%0.47%-0.35%4,525,70055,854,00062%12.340.56%12.39-0.86%12.49-0.73%12.440.20%0.04%
2020-04-1312.4112.4512.2012.24-1.29%-0.27%-1.44%4,440,00054,492,00059%12.27-1.77%12.49-0.67%12.590.12%12.42-0.12%-0.06%
2020-04-1012.6112.6812.3712.40-1.51%-0.75%-0.27%6,442,40080,491,00085%12.49-1.10%12.58-0.65%12.570.45%12.43-0.01%-0.08%
2020-04-0912.6512.7212.5712.59-0.08%-0.34%1.25%6,786,80085,739,00089%12.630.29%12.660.69%12.510.45%12.44-0.06%-0.17%
2020-04-0812.5812.6912.5312.600.00%0.02%1.26%6,878,40086,644,00081%12.60-0.82%12.570.78%12.460.38%12.440.23%-0.33%