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:
太平洋( 601099.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180沪深300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
2020-08-064.274.404.164.372.34%2.34%2.56%400,215,4001,709,054,00094%4.270.35%4.30-0.88%4.330.30%4.26-0.68%-0.46%
2020-08-054.304.324.204.27-1.16%0.35%-0.47%246,851,4001,050,238,00053%4.26-2.21%4.33-0.39%4.310.35%4.29-0.90%-0.50%
2020-08-044.394.424.304.32-2.04%-0.71%-0.21%367,681,6001,599,638,00071%4.35-0.28%4.350.90%4.300.75%4.33-0.16%-0.48%
2020-08-034.394.434.304.411.85%1.08%1.71%482,441,1002,104,770,00088%4.360.48%4.311.20%4.271.23%4.340.37%-0.44%
2020-07-314.104.494.104.334.59%-0.28%0.23%656,252,3002,849,357,000111%4.343.90%4.262.18%4.210.43%4.320.61%-0.47%
2020-07-304.204.244.124.14-2.36%-0.93%-3.59%335,142,0001,400,527,00050%4.18-0.57%4.170.65%4.20-1.78%4.29-1.94%-0.45%
2020-07-294.074.284.054.243.16%0.88%-3.17%434,893,5001,827,830,00054%4.202.51%4.14-1.26%4.27-1.93%4.38-0.32%-0.04%
2020-07-284.154.184.054.110.00%0.24%-6.44%250,286,8001,026,222,00029%4.100.02%4.20-2.69%4.36-0.62%4.39-0.36%0.05%
2020-07-274.164.214.004.11-1.20%0.27%-6.78%347,339,7001,423,818,00040%4.10-4.12%4.31-2.51%4.380.14%4.41-0.50%0.14%
2020-07-244.494.504.104.16-8.37%-2.69%-6.12%732,706,8003,132,630,00084%4.28-4.17%4.42-0.81%4.380.76%4.43-0.74%0.28%
2020-07-234.414.564.324.541.57%1.77%1.70%680,389,7003,035,333,00080%4.46-1.28%4.461.76%4.34-1.96%4.46-1.09%0.49%
2020-07-224.364.664.344.472.29%-1.08%-0.95%850,757,6003,844,252,00095%4.522.96%4.382.86%4.430.34%4.51-0.64%0.98%
2020-07-214.284.584.214.371.16%-0.43%-3.79%744,633,7003,268,547,00076%4.393.39%4.26-3.55%4.42-0.29%4.540.18%1.65%
2020-07-204.124.474.064.324.35%1.77%-4.72%888,257,9003,770,487,00084%4.251.39%4.42-1.12%4.43-1.16%4.530.13%2.26%
2020-07-174.414.454.144.14-10.00%-1.12%-8.57%1,141,871,8004,781,526,000106%4.19-10.32%4.47-2.70%4.48-2.42%4.530.73%2.89%
2020-07-164.284.724.284.607.23%-1.48%2.34%1,647,894,6007,694,098,000177%4.675.21%4.592.18%4.59-0.91%4.502.25%3.29%
2020-07-154.584.624.284.29-5.71%-3.33%-2.41%529,574,7002,350,458,00063%4.44-1.27%4.49-1.60%4.63-1.09%4.400.48%3.26%
2020-07-144.534.584.344.55-0.44%1.22%4.00%503,863,4002,265,076,00064%4.50-0.93%4.57-2.81%4.681.17%4.380.60%3.21%
2020-07-134.504.694.404.571.33%0.73%5.08%645,544,3002,928,908,00087%4.54-2.14%4.70-0.93%4.631.38%4.350.88%3.16%
2020-07-104.654.784.504.51-6.24%-2.72%4.62%777,941,2003,606,191,000116%4.64-3.92%4.742.09%4.573.23%4.311.36%3.05%
2020-07-094.705.074.634.81-2.24%-0.31%13.10%1,208,110,2005,829,339,000210%4.832.05%4.654.10%4.424.93%4.253.78%2.95%
2020-07-084.454.924.454.9210.07%4.06%20.06%1,313,779,6006,210,938,000278%4.737.90%4.468.04%4.225.53%4.106.08%2.59%
2020-07-074.444.694.084.474.93%2.01%15.71%1,242,546,7005,444,515,000322%4.384.71%4.137.92%4.006.14%3.866.33%2.10%
2020-07-064.094.263.914.2610.08%1.79%17.26%902,258,6003,775,827,000315%4.1913.02%3.837.68%3.767.60%3.636.38%1.48%
2020-07-033.663.873.523.879.94%4.51%13.32%849,806,4003,146,654,000372%3.709.01%3.556.95%3.506.26%3.424.76%0.82%
2020-07-023.193.523.183.5210.00%3.62%7.98%504,119,1001,712,439,000315%3.407.09%3.325.29%3.293.07%3.261.94%0.30%
2020-07-013.163.203.133.200.95%0.88%0.06%122,464,000388,497,000100%3.170.32%3.16-0.94%3.19-0.93%3.200.00%0.06%
2020-06-303.133.223.123.171.60%0.25%-0.88%115,898,500366,431,000100%3.160.86%3.19-0.75%3.220.03%3.200.03%0.01%
2020-06-293.193.203.103.12-3.41%-0.48%-2.41%120,878,000378,982,000110%3.14-3.81%3.21-1.50%3.22-0.12%3.20-0.16%0.00%
2020-06-243.273.333.223.230.00%-0.89%0.87%120,581,900392,999,000121%3.260.90%3.260.77%3.230.37%3.200.35%0.01%