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
2019-11-213.193.283.183.252.20%0.09%1.25%97,093,900315,239,000108%3.251.09%3.24-0.15%3.220.53%3.21-0.16%-0.50%
2019-11-203.263.263.183.18-2.75%-1.00%-1.09%80,779,100259,431,00092%3.21-1.02%3.240.78%3.200.47%3.22-0.71%-0.50%
2019-11-193.233.283.213.270.31%0.77%0.99%122,104,400396,224,000136%3.25-0.22%3.220.94%3.190.50%3.24-0.34%-0.41%
2019-11-183.133.343.083.267.24%0.25%0.34%210,890,300685,758,000248%3.256.24%3.193.21%3.171.08%3.25-0.18%-0.37%
2019-11-153.093.093.013.04-1.94%-0.69%-6.61%69,292,300212,073,00094%3.06-1.07%3.09-1.12%3.14-1.66%3.26-0.76%-0.36%
2019-11-143.093.133.073.100.32%0.19%-5.49%51,814,000160,316,00073%3.09-0.48%3.12-1.64%3.19-1.27%3.28-0.55%-0.30%
2019-11-133.173.183.063.09-2.83%-0.61%-6.31%75,045,200233,340,000109%3.11-1.96%3.18-2.22%3.23-2.27%3.30-0.81%-0.27%
2019-11-123.183.203.153.180.32%0.28%-4.36%51,605,300163,632,00080%3.17-1.92%3.25-1.37%3.31-0.90%3.33-0.57%-0.23%
2019-11-113.313.323.173.17-4.23%-1.95%-5.20%90,151,900291,474,000141%3.23-3.03%3.29-2.29%3.34-0.83%3.34-0.77%-0.21%
2019-11-083.343.373.313.31-0.90%-0.72%-1.78%60,122,700200,478,000100%3.33-0.15%3.37-0.30%3.37-0.06%3.37-0.18%-0.21%
2019-11-073.333.373.323.34-0.60%0.03%-1.07%59,937,100200,140,000101%3.34-1.97%3.38-0.06%3.37-0.06%3.38-0.09%-0.23%
2019-11-063.443.473.343.36-0.30%-1.35%-0.56%106,456,900362,586,000188%3.411.01%3.380.78%3.370.54%3.380.18%-0.25%
2019-11-053.323.393.323.370.90%-0.06%-0.09%73,474,900247,791,000149%3.370.90%3.360.48%3.35-0.09%3.370.03%-0.27%
2019-11-043.353.373.323.34-0.30%-0.06%-0.95%50,666,000169,304,000111%3.340.09%3.34-0.12%3.36-0.65%3.37-0.03%-0.28%
2019-11-013.323.363.303.350.90%0.33%-0.68%41,485,500138,539,00092%3.340.15%3.34-0.62%3.38-0.24%3.37-0.18%-0.29%
2019-10-313.343.363.313.32-0.60%-0.42%-1.75%36,815,300122,732,00079%3.33-0.60%3.36-0.94%3.39-0.15%3.38-0.24%-0.29%
2019-10-303.363.383.333.34-1.18%-0.42%-1.39%40,910,200137,228,00087%3.35-1.12%3.40-0.21%3.39-0.09%3.39-0.47%-0.27%
2019-10-293.433.443.363.38-1.74%-0.35%-0.68%55,288,300187,563,000111%3.39-0.94%3.400.12%3.390.12%3.40-0.38%-0.24%
2019-10-283.393.463.393.440.88%0.47%0.70%68,147,800233,332,000137%3.421.06%3.400.65%3.390.62%3.42-0.78%-0.22%
2019-10-253.373.423.343.410.89%0.65%-0.96%53,153,800180,103,00097%3.390.53%3.380.27%3.37-0.06%3.44-0.38%-0.13%
2019-10-243.363.403.343.380.60%0.30%-2.20%41,652,800140,378,00071%3.370.15%3.370.33%3.37-0.38%3.46-0.20%-0.14%
2019-10-233.383.393.353.36-0.59%-0.15%-2.97%29,937,700100,733,00050%3.37-0.06%3.36-0.42%3.38-0.88%3.46-0.06%-0.17%
2019-10-223.363.383.353.380.60%0.39%-2.45%33,141,300111,577,00054%3.370.69%3.37-0.56%3.41-0.76%3.47-0.06%-0.21%
2019-10-213.363.373.323.36-0.30%0.48%-3.09%44,512,200148,842,00071%3.34-1.53%3.39-1.45%3.44-1.43%3.47-0.17%-0.28%
2019-10-183.433.443.363.37-1.46%-0.77%-2.97%54,014,200183,426,00086%3.40-1.05%3.44-1.06%3.49-0.43%3.47-0.14%-0.38%
2019-10-173.433.463.413.42-0.58%-0.35%-1.67%42,272,100145,061,00068%3.43-1.32%3.48-1.22%3.50-0.09%3.48-0.06%-0.46%
2019-10-163.493.533.433.44-1.71%-1.09%-1.15%72,301,200251,445,000112%3.48-0.86%3.52-0.09%3.510.14%3.48-0.12%-0.55%
2019-10-153.533.533.493.50-1.13%-0.23%0.46%58,363,000204,728,00090%3.51-1.35%3.520.20%3.500.34%3.48-0.20%-0.58%
2019-10-143.553.603.513.541.14%-0.45%1.40%108,203,700384,749,000165%3.561.83%3.521.41%3.491.04%3.490.09%-0.58%
2019-10-113.463.543.443.500.00%0.23%0.34%82,785,300289,108,000130%3.490.84%3.470.81%3.450.44%3.49-0.46%-0.60%