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
2020-09-2819.3019.5019.1019.19-0.31%-0.31%-3.96%7,081,000136,306,00055%19.25-0.60%19.42-1.16%19.69-1.12%19.98-0.13%-0.48%
2020-09-2519.6219.6519.1819.25-1.08%-0.60%-3.79%8,043,900155,788,00060%19.37-1.15%19.65-1.07%19.91-0.86%20.010.05%-0.60%
2020-09-2419.8619.8619.4319.46-2.60%-0.67%-2.69%10,137,300198,610,00074%19.59-1.78%19.86-1.31%20.08-0.47%20.000.08%-0.65%
2020-09-2320.0420.1319.7619.980.25%0.17%-0.01%9,819,300195,851,00070%19.95-0.42%20.13-0.52%20.180.01%19.980.20%-0.70%
2020-09-2220.0120.2919.8519.93-1.82%-0.50%-0.06%11,747,900235,307,00076%20.03-1.59%20.23-0.16%20.180.06%19.94-0.41%-0.84%
2020-09-2120.5220.6920.2120.30-0.68%-0.26%1.37%13,079,500266,210,00076%20.350.34%20.270.52%20.160.43%20.03-0.78%-0.89%
2020-09-1819.9820.4519.9020.441.89%0.76%1.28%16,588,600336,504,00092%20.290.57%20.160.47%20.080.75%20.18-0.55%-0.86%
2020-09-1719.9120.4319.8920.060.40%-0.55%-1.15%15,141,500305,397,00083%20.170.98%20.070.50%19.930.62%20.29-0.82%-0.80%
2020-09-1620.1020.2019.8019.98-1.62%0.03%-2.36%11,867,500237,049,00063%19.98-0.34%19.970.69%19.800.23%20.46-1.03%-0.71%
2020-09-1519.8420.5219.4720.312.42%1.33%-1.76%20,295,800406,806,000101%20.041.03%19.831.03%19.76-0.79%20.67-1.45%-0.62%
2020-09-1419.7520.0419.6619.831.07%-0.05%-5.48%12,940,200256,734,00060%19.842.06%19.63-0.01%19.92-1.70%20.98-1.29%-0.49%
2020-09-1119.2319.6419.0519.622.03%0.93%-7.69%11,320,100220,046,00045%19.44-0.79%19.63-1.88%20.26-1.35%21.25-0.45%-0.36%
2020-09-1019.8320.0519.1319.23-0.93%-1.85%-9.93%15,725,400308,115,00062%19.59-0.72%20.01-2.49%20.54-1.68%21.35-0.42%-0.31%
2020-09-0920.1620.3519.3019.41-4.34%-1.64%-9.47%26,244,100517,894,00098%19.73-3.54%20.52-2.68%20.89-2.43%21.44-1.20%-0.29%
2020-09-0821.0421.2220.1020.29-3.75%-0.83%-6.51%29,855,300610,813,000113%20.46-5.13%21.08-2.69%21.41-2.41%21.70-0.89%-0.13%
2020-09-0721.8922.1221.0121.08-2.77%-2.25%-3.73%21,131,200455,725,00084%21.57-0.24%21.66-0.84%21.94-0.72%21.90-0.44%-0.06%
2020-09-0421.3822.0021.1321.680.18%0.29%-1.42%15,311,100330,986,00058%21.62-0.87%21.85-1.23%22.100.17%21.99-0.05%-0.08%
2020-09-0321.8122.1021.5221.64-1.23%-0.76%-1.65%19,134,200417,237,00070%21.81-1.04%22.12-0.55%22.060.70%22.000.09%-0.19%
2020-09-0222.4522.5321.8721.91-2.19%-0.57%-0.33%22,622,900498,494,00084%22.04-1.61%22.240.54%21.90-0.11%21.98-0.04%-0.31%
2020-09-0122.2522.6522.0122.401.40%0.02%1.86%28,406,800636,205,000103%22.400.66%22.121.96%21.930.28%21.99-0.23%-0.31%
2020-08-3122.0022.6321.7022.092.89%-0.72%0.22%37,561,100835,738,000130%22.254.14%21.700.51%21.87-0.15%22.040.06%-0.21%
2020-08-2821.3021.5621.1021.470.80%0.49%-2.53%16,502,200352,583,00056%21.370.99%21.59-0.95%21.90-0.26%22.03-0.01%-0.17%
2020-08-2721.6221.6520.7721.30-2.02%0.68%-3.31%28,135,900595,268,00093%21.16-4.32%21.80-1.95%21.96-0.49%22.03-0.20%-0.13%
2020-08-2622.1922.5321.7321.74-0.32%-1.68%-1.51%30,065,400664,798,000105%22.110.07%22.230.30%22.060.02%22.070.41%-0.08%
2020-08-2522.4422.6521.7321.81-2.46%-1.30%-0.78%27,938,600617,355,00095%22.10-1.61%22.160.60%22.06-0.67%21.98-0.19%-0.09%
2020-08-2422.1622.8422.0622.361.82%-0.44%1.53%31,420,300705,630,00098%22.462.66%22.030.67%22.210.28%22.02-0.62%-0.01%
2020-08-2121.5722.3521.4521.962.57%0.38%-0.91%26,097,000570,930,00073%21.881.66%21.88-1.49%22.150.20%22.16-1.22%0.18%
2020-08-2021.6321.8621.1821.41-1.11%-0.51%-4.57%18,588,300400,014,00044%21.52-2.59%22.21-0.49%22.100.09%22.44-1.10%0.47%
2020-08-1922.5222.7521.5821.65-4.67%-2.00%-4.57%33,658,300743,565,00069%22.09-2.44%22.320.46%22.080.77%22.690.01%0.78%
2020-08-1822.4023.1022.0022.710.00%0.29%0.11%39,562,100895,899,00079%22.652.17%22.221.98%21.910.21%22.680.73%0.72%