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
2019-03-2525.8827.5724.9925.40-5.58%-3.32%1.32%125,462,8003,296,311,000101%26.27-1.10%26.181.63%25.592.64%25.071.92%2.21%
2019-03-2226.3527.2325.8326.906.75%1.26%9.36%133,526,7003,547,176,000112%26.573.25%25.763.36%24.930.59%24.602.18%2.07%
2019-03-2124.5126.9624.0025.201.82%-2.06%4.68%140,768,6003,621,851,000123%25.734.10%24.924.22%24.790.51%24.071.96%1.98%
2019-03-2023.7225.7523.4524.754.08%0.14%4.82%99,387,6002,456,346,00088%24.723.87%23.91-2.30%24.66-0.44%23.611.58%1.96%
2019-03-1923.1024.4123.0123.78-1.74%-0.06%2.30%82,920,8001,973,105,00070%23.801.60%24.48-1.27%24.770.51%23.251.32%1.98%
2019-03-1825.2025.2022.7924.20-4.42%3.33%5.48%142,572,8003,338,994,000118%23.42-8.59%24.79-2.13%24.641.40%22.941.44%2.02%
2019-03-1523.8526.5123.8525.325.06%-1.17%11.95%180,601,2004,626,954,000174%25.622.36%25.332.80%24.304.43%22.623.66%1.98%
2019-03-1425.5627.2523.0824.10-5.60%-3.72%10.46%187,774,9004,700,071,000202%25.03-1.28%24.646.70%23.275.27%21.824.15%1.66%
2019-03-1325.5325.5324.4025.5310.00%0.69%21.87%120,423,1003,053,262,000148%25.3511.36%23.099.46%22.115.16%20.953.23%1.42%
2019-03-1221.9023.2121.8823.2110.00%1.95%14.37%85,211,4001,940,039,00097%22.779.82%21.102.91%21.032.16%20.290.72%1.38%
2019-03-1120.4821.1019.5021.1010.01%1.78%4.72%103,688,0002,149,538,000102%20.734.92%20.50-0.65%20.581.31%20.150.47%1.86%
2019-03-0819.8320.5419.0019.18-7.97%-2.93%-4.36%78,007,2001,541,365,00076%19.76-5.25%20.63-0.44%20.321.04%20.051.24%2.10%
2019-03-0720.3921.4520.0620.840.19%-0.07%5.20%96,302,4002,008,338,00097%20.85-0.71%20.732.16%20.111.43%19.811.75%2.25%
2019-03-0621.9422.0820.0220.80-1.28%-0.97%6.84%127,049,3002,668,562,000134%21.003.49%20.294.56%19.821.30%19.471.83%2.29%
2019-03-0519.1021.0718.7021.0710.03%3.82%10.20%110,912,5002,250,941,000126%20.305.74%19.401.90%19.57-0.80%19.121.75%2.18%
2019-03-0419.0919.7018.7219.153.51%-0.22%1.92%83,800,6001,608,379,00097%19.195.17%19.04-1.87%19.73-0.37%18.790.96%2.18%
2019-03-0118.1019.0817.5518.50-2.01%1.37%-0.60%70,438,7001,285,502,00082%18.25-6.17%19.40-3.59%19.801.31%18.610.48%2.16%
2019-02-2820.0020.2118.8818.88-10.01%-2.93%1.93%105,506,7002,052,003,000138%19.45-2.88%20.13-0.56%19.552.17%18.521.80%2.11%
2019-02-2719.0820.9819.0820.989.96%4.76%15.31%122,676,1002,456,754,000178%20.03-3.27%20.244.37%19.132.78%18.202.76%1.95%
2019-02-2621.2221.8819.0019.08-4.26%-7.84%7.76%144,474,1002,991,117,000254%20.705.52%19.398.90%18.617.02%17.715.51%1.56%
2019-02-2519.5919.9318.8019.939.99%1.58%18.77%66,255,2001,299,929,000142%19.6212.00%17.814.83%17.393.70%16.782.95%0.85%
2019-02-2216.4018.1216.2818.1210.02%3.44%11.17%109,231,6001,913,474,000235%17.524.99%16.993.08%16.772.77%16.302.72%0.45%
2019-02-2116.0517.4716.0416.472.74%-1.29%3.79%79,188,9001,321,269,000203%16.693.70%16.481.47%16.321.36%15.872.15%0.05%
2019-02-2016.3516.3515.8216.03-3.08%-0.37%3.19%38,361,000617,193,000109%16.09-2.21%16.240.41%16.100.93%15.530.71%-0.33%
2019-02-1916.1816.8616.0116.541.91%0.53%7.24%59,410,000977,481,000185%16.452.33%16.171.41%15.951.94%15.421.71%-0.42%
2019-02-1815.9716.3115.7816.233.05%0.95%7.02%43,021,600691,698,000145%16.081.71%15.951.79%15.651.68%15.170.76%-0.61%
2019-02-1515.7116.0915.5415.75-0.38%-0.37%4.64%34,571,300546,496,000124%15.81-0.79%15.671.52%15.391.73%15.050.07%-0.69%
2019-02-1415.1816.5515.1815.814.49%-0.78%5.11%57,452,100915,464,000203%15.936.02%15.434.24%15.134.17%15.040.13%-0.69%
2019-02-1314.7815.2414.6215.132.37%0.67%0.73%31,635,800475,463,000112%15.032.04%14.812.29%14.520.96%15.02-1.15%-0.66%
2019-02-1214.6814.8614.5314.780.00%0.35%-2.74%22,813,700336,004,00076%14.731.02%14.471.57%14.39-0.27%15.20-1.55%-0.53%