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
2019-06-1819.9619.9619.6619.69-0.05%-0.38%-2.01%7,208,900142,488,00033%19.77-0.43%19.91-1.26%20.24-0.12%20.09-0.22%0.08%
2019-06-1719.9520.0919.6719.70-0.35%-0.76%-2.17%10,782,200214,041,00045%19.85-0.70%20.17-0.87%20.260.28%20.14-0.05%0.17%
2019-06-1420.3120.4519.7719.77-3.33%-1.11%-1.87%21,959,000438,983,00088%19.99-2.25%20.34-0.17%20.210.15%20.150.09%0.22%
2019-06-1320.3820.6520.1520.450.34%-0.01%1.60%25,260,500516,619,000101%20.45-0.35%20.380.92%20.180.33%20.130.01%0.24%
2019-06-1220.6120.7620.2820.38-1.21%-0.70%1.27%27,372,300561,767,000106%20.521.45%20.191.11%20.110.66%20.13-0.24%0.29%
2019-06-1119.5621.0019.3020.635.90%1.98%2.26%40,223,700813,691,000140%20.233.90%19.970.63%19.98-0.06%20.170.33%0.44%
2019-06-1019.4219.8119.0519.480.26%0.05%-3.12%14,726,800286,733,00053%19.47-1.85%19.84-0.49%19.99-0.43%20.110.19%0.45%
2019-06-0620.3020.3019.3019.43-3.67%-2.05%-3.18%23,708,000470,272,00082%19.84-1.36%19.94-1.05%20.080.02%20.070.10%0.49%
2019-06-0520.2020.5319.7820.171.46%0.30%0.60%21,336,000429,074,00069%20.111.12%20.150.02%20.07-0.32%20.050.28%0.59%
2019-06-0420.1820.2819.6219.88-1.83%-0.04%-0.58%20,647,200410,626,00066%19.89-2.39%20.150.18%20.14-0.87%20.000.33%0.62%
2019-06-0320.1620.6620.0520.251.30%-0.61%1.61%28,460,200579,861,00091%20.371.36%20.11-0.04%20.310.62%19.930.66%0.67%
2019-05-3120.1020.3519.9019.99-0.99%-0.55%0.97%21,189,000425,892,00070%20.101.14%20.12-1.07%20.190.62%19.800.47%0.58%
2019-05-3019.6820.3519.4120.190.40%1.60%2.46%30,262,300601,403,00099%19.87-2.39%20.340.22%20.060.15%19.710.25%0.47%
2019-05-2920.3520.7320.1020.11-0.15%-1.22%2.31%33,227,900676,473,000115%20.36-1.10%20.291.35%20.030.76%19.660.54%0.38%
2019-05-2820.6121.1020.0620.142.60%-2.17%3.02%54,000,9001,111,639,000195%20.595.84%20.022.05%19.881.95%19.551.23%0.25%
2019-05-2719.0119.7718.9619.632.67%0.93%1.65%21,362,100415,498,00078%19.450.32%19.620.16%19.500.68%19.310.44%-0.08%
2019-05-2419.6119.8019.0619.12-4.26%-1.38%-0.56%28,498,600552,530,000102%19.39-2.25%19.590.23%19.370.48%19.230.63%-0.45%
2019-05-2319.0320.5018.6119.974.17%0.69%4.52%48,488,700961,734,000175%19.832.79%19.552.68%19.281.26%19.111.09%-0.96%
2019-05-2219.4019.5919.0219.17-1.44%-0.65%1.42%20,702,500399,470,00083%19.300.16%19.040.77%19.04-0.10%18.900.56%-1.21%
2019-05-2118.5519.5518.4019.454.91%0.96%3.48%31,697,200610,679,000126%19.275.52%18.890.29%19.06-0.10%18.800.79%-1.36%
2019-05-2018.6418.6417.6818.540.98%1.54%-0.57%16,421,100299,831,00063%18.26-2.98%18.84-1.66%19.080.03%18.65-0.23%-1.56%
2019-05-1719.1119.4318.2518.36-4.42%-2.44%-1.77%22,451,100422,527,00084%18.82-2.35%19.15-0.81%19.070.67%18.69-0.66%-1.66%
2019-05-1619.4519.5818.9619.21-0.57%-0.33%2.10%22,342,100430,600,00085%19.27-0.38%19.311.17%18.950.83%18.81-0.57%-1.61%
2019-05-1519.3319.6019.0819.320.78%-0.14%2.11%24,387,900471,836,00090%19.350.22%19.091.65%18.791.17%18.92-0.83%-1.61%
2019-05-1418.3919.9718.3019.172.57%-0.69%0.47%36,222,400699,228,000131%19.303.79%18.782.10%18.571.77%19.08-2.05%-1.57%
2019-05-1318.4319.0918.2018.69-0.69%0.49%-4.05%29,413,600547,070,000100%18.601.23%18.391.03%18.25-0.31%19.48-3.20%-1.37%
2019-05-1018.1118.8517.4818.825.55%2.43%-6.47%34,816,800639,700,000103%18.371.86%18.200.93%18.31-1.87%20.12-4.50%-1.04%
2019-05-0917.8818.3117.7817.83-1.76%-1.15%-15.38%16,081,900290,076,00038%18.04-0.08%18.03-1.62%18.66-2.12%21.07-1.42%-0.51%
2019-05-0817.7418.6217.4118.15-0.17%0.55%-15.09%22,452,000405,280,00047%18.050.18%18.33-3.20%19.06-2.70%21.38-0.89%-0.41%
2019-05-0718.3618.6517.1718.180.00%0.90%-15.70%28,930,000521,257,00061%18.02-4.21%18.94-3.88%19.59-4.77%21.57-1.24%-0.45%