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
2019-08-233.553.593.543.55-0.56%-0.31%0.37%58,256,700207,441,00068%3.560.08%3.57-0.92%3.590.28%3.540.28%-0.34%
2019-08-223.593.593.533.570.00%0.34%1.22%54,680,200194,563,00063%3.56-0.62%3.600.03%3.580.56%3.530.11%-0.45%
2019-08-213.623.633.553.57-1.11%-0.28%1.33%81,222,700290,795,00091%3.58-1.49%3.600.45%3.560.37%3.520.26%-0.49%
2019-08-203.643.683.603.61-1.37%-0.66%2.73%121,202,500440,445,000138%3.631.28%3.581.50%3.551.05%3.510.54%-0.54%
2019-08-193.513.663.473.665.48%2.01%4.72%200,946,400721,063,000217%3.593.02%3.532.17%3.511.65%3.500.20%-0.66%
2019-08-163.453.523.433.470.29%-0.37%-0.52%69,373,500241,638,00079%3.482.14%3.460.49%3.450.26%3.49-0.63%-0.69%
2019-08-153.373.473.333.460.29%1.47%-1.42%69,111,400235,679,00072%3.41-1.93%3.44-0.58%3.45-0.58%3.51-0.93%-0.65%
2019-08-143.503.523.453.450.00%-0.78%-2.62%60,906,100211,742,00063%3.481.28%3.460.35%3.47-0.09%3.54-1.12%-0.53%
2019-08-133.443.463.403.45-1.15%0.50%-3.71%57,771,100198,345,00054%3.43-0.87%3.45-0.66%3.47-0.37%3.58-1.46%-0.39%
2019-08-123.443.493.423.492.65%0.78%-4.02%78,939,600273,402,00065%3.460.70%3.47-0.23%3.48-0.80%3.64-0.66%-0.17%
2019-08-093.503.513.393.40-2.30%-1.13%-7.10%75,356,000259,184,00059%3.44-1.77%3.48-0.46%3.51-1.10%3.66-0.84%-0.05%
2019-08-083.533.553.463.481.16%-0.60%-5.72%86,065,600301,349,00061%3.500.34%3.49-0.91%3.55-1.20%3.69-0.24%0.10%
2019-08-073.553.573.443.44-3.10%-1.40%-7.03%87,374,100304,831,00060%3.49-0.12%3.53-1.26%3.59-1.70%3.70-0.27%0.15%
2019-08-063.443.603.383.550.00%1.63%-4.31%162,323,100566,928,000111%3.49-2.89%3.57-2.54%3.65-2.61%3.71-0.62%0.21%
2019-08-053.623.683.523.55-3.01%-1.31%-4.90%120,453,500433,250,00090%3.60-1.43%3.66-2.16%3.75-0.85%3.73-0.11%0.30%
2019-08-023.663.693.613.66-2.40%0.30%-2.06%123,758,500451,554,00093%3.65-3.13%3.75-2.09%3.78-0.50%3.74-0.21%0.36%
2019-08-013.773.833.733.75-1.57%-0.45%0.13%95,497,100359,757,00070%3.77-1.34%3.830.00%3.800.48%3.750.19%0.45%
2019-07-313.803.903.763.81-0.52%-0.21%1.93%135,013,000515,527,00096%3.82-1.09%3.830.53%3.780.67%3.740.35%0.49%
2019-07-303.783.943.773.831.32%-0.78%2.82%187,188,000722,552,000122%3.862.31%3.811.71%3.761.21%3.730.70%0.61%
2019-07-293.783.813.743.78-0.53%0.19%2.19%108,464,900409,227,00075%3.770.00%3.740.78%3.710.65%3.700.57%0.51%
2019-07-263.703.833.683.801.60%0.72%3.32%217,301,600819,914,000148%3.773.26%3.711.78%3.690.38%3.680.66%0.39%
2019-07-253.613.743.583.743.03%2.35%2.35%118,986,600434,836,00089%3.650.22%3.650.03%3.68-0.22%3.650.27%0.31%
2019-07-243.643.683.623.630.00%-0.44%-0.38%97,848,100356,758,00076%3.650.30%3.65-1.19%3.68-0.30%3.640.28%0.24%
2019-07-233.643.673.613.630.00%-0.14%-0.11%73,432,700266,944,00059%3.64-0.44%3.69-0.24%3.700.19%3.630.33%0.20%
2019-07-223.773.793.553.63-3.20%-0.58%0.22%138,247,100504,711,000113%3.65-2.41%3.70-0.35%3.690.55%3.620.42%0.13%
2019-07-193.693.813.683.752.18%0.24%3.96%184,466,500690,083,000161%3.741.27%3.710.87%3.670.94%3.610.73%0.04%
2019-07-183.703.743.653.67-2.39%-0.65%2.49%172,901,000638,631,000167%3.69-0.27%3.681.32%3.630.94%3.580.59%-0.07%
2019-07-173.563.883.543.765.32%1.51%5.62%282,465,8001,046,181,000303%3.704.13%3.633.12%3.602.86%3.561.54%-0.14%
2019-07-163.533.593.523.570.28%0.37%1.83%74,038,800263,372,00097%3.560.77%3.520.74%3.500.75%3.51-0.28%-0.28%
2019-07-153.453.623.413.560.00%0.85%1.25%142,781,900504,038,000179%3.532.35%3.501.39%3.470.70%3.52-0.62%-0.23%