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:
人民网( 603000.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180沪深300
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
2019-03-2525.8826.9825.3626.55-0.23%1.12%-7.00%62,287,0001,635,360,00058%26.26-1.74%27.88-1.00%27.820.56%28.550.07%2.27%
2019-03-2227.9328.1025.4026.61-3.97%-0.41%-6.72%109,621,1002,928,981,000101%26.72-10.41%28.16-1.13%27.66-0.22%28.53-0.17%2.53%
2019-03-2128.9731.1127.2827.71-2.02%-7.09%-3.03%116,842,1003,484,584,000116%29.827.51%28.484.83%27.721.52%28.580.64%3.21%
2019-03-2027.3028.5026.8828.281.33%1.94%-0.41%89,342,6002,478,439,00089%27.740.05%27.170.75%27.31-5.41%28.400.86%3.71%
2019-03-1925.4929.0025.1027.915.88%0.66%-0.86%121,483,2003,368,475,000124%27.737.07%26.96-0.09%28.87-1.55%28.151.65%4.27%
2019-03-1825.6027.0525.0626.365.02%1.79%-4.82%93,975,7002,433,721,00093%25.90-4.19%26.99-10.33%29.32-0.57%27.700.24%4.89%
2019-03-1528.5528.8824.9925.10-9.58%-7.14%-9.16%111,530,5003,014,636,000124%27.03-4.31%30.10-4.38%29.490.06%27.633.21%5.18%
2019-03-1429.1029.4927.7627.76-9.99%-1.72%3.69%77,790,5002,197,318,00096%28.25-15.25%31.482.33%29.47-0.14%26.773.94%5.45%
2019-03-1334.6034.6029.5130.84-1.94%-7.47%19.73%150,363,7005,011,817,000224%33.338.28%30.7610.84%29.518.57%25.7610.51%5.88%
2019-03-1230.2031.4529.6631.4510.00%2.17%34.94%39,454,5001,214,510,00061%30.7814.23%27.751.36%27.184.38%23.311.73%7.49%
2019-03-1126.9728.5924.6728.5910.00%6.09%24.79%101,629,3002,738,697,000148%26.95-1.95%27.382.39%26.042.63%22.912.69%7.51%
2019-03-0825.3130.7925.3125.99-7.57%-5.43%16.50%141,504,8003,889,005,000246%27.48-1.69%26.748.25%25.3711.43%22.316.65%7.36%
2019-03-0727.3328.1227.2528.1210.02%0.59%34.43%50,037,9001,398,774,000116%27.9513.72%24.706.13%22.778.31%20.925.58%6.93%
2019-03-0623.5025.5623.4525.569.98%3.98%29.01%76,999,4001,892,790,000172%24.586.51%23.2811.20%21.027.11%19.816.51%6.89%
2019-03-0523.2423.2422.2823.249.99%0.69%24.93%94,571,2002,182,665,000230%23.0811.18%20.9311.33%19.635.29%18.607.79%6.57%
2019-03-0420.2021.1319.9321.139.99%1.78%22.44%32,603,900676,865,00090%20.7610.80%18.802.01%18.641.30%17.263.17%6.06%
2019-03-0118.0019.2117.7619.2110.02%2.52%14.84%89,970,8001,685,753,000240%18.743.25%18.430.80%18.401.52%16.735.93%6.01%
2019-02-2817.7819.6616.8117.46-4.64%-3.79%10.58%88,610,1001,608,059,000288%18.15-1.43%18.29-0.32%18.135.81%15.798.23%5.71%
2019-02-2719.1619.1616.7018.315.11%-0.55%25.51%125,303,4002,307,139,000548%18.415.70%18.3418.33%17.1333.07%14.5926.56%5.10%
2019-02-2617.4217.4217.4217.429.97%0.00%51.12%4,340,60075,613,00038%17.429.98%15.5016.17%12.875.20%11.531.93%2.51%
2019-02-2515.8415.8415.8415.8410.00%0.00%40.07%1,887,10029,892,00015%15.8410.00%13.346.61%12.242.24%11.311.25%2.37%
2019-02-2214.4014.4014.4014.4010.01%0.00%28.93%8,142,900117,258,00058%14.4011.32%12.524.77%11.973.83%11.172.32%2.31%
2019-02-2112.3113.0912.3113.0910.00%1.19%19.92%32,728,700423,381,000213%12.9412.03%11.956.52%11.536.61%10.925.23%2.14%
2019-02-2011.2111.9011.2111.909.98%3.06%14.71%30,033,000346,780,000208%11.555.16%11.224.03%10.813.59%10.373.33%1.69%
2019-02-1911.0611.6010.6010.82-2.17%-1.46%7.77%21,144,200232,160,000167%10.980.50%10.783.47%10.442.18%10.042.61%1.42%
2019-02-1810.6111.2010.4211.064.14%1.24%13.03%17,094,000186,751,000141%10.934.01%10.423.24%10.222.81%9.792.75%1.35%
2019-02-1510.2010.9710.1010.624.02%1.10%11.52%24,176,200253,950,000191%10.505.40%10.093.85%9.944.03%9.522.86%1.31%
2019-02-149.4210.359.3610.218.50%2.45%10.28%23,559,900234,787,000197%9.976.70%9.724.35%9.553.58%9.262.21%1.17%
2019-02-139.279.489.179.411.18%0.75%3.89%9,323,30087,079,00086%9.340.38%9.311.05%9.220.70%9.060.61%0.99%
2019-02-129.359.439.249.300.00%-0.05%3.30%5,587,80051,993,00054%9.310.18%9.220.54%9.16-0.06%9.000.55%0.96%