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
2019-01-218.328.408.228.280.73%-0.47%1.71%4,628,60038,505,00076%8.320.86%8.270.07%8.260.39%8.140.54%0.87%
2019-01-188.258.348.208.22-0.36%-0.34%1.52%4,908,90040,488,00077%8.25-0.12%8.270.34%8.220.38%8.100.91%0.89%
2019-01-178.258.368.158.250.12%-0.10%2.82%5,028,60041,527,00074%8.26-0.47%8.240.39%8.190.38%8.020.88%0.89%
2019-01-168.218.398.198.240.37%-0.69%3.60%5,403,20044,829,00078%8.301.42%8.210.75%8.160.57%7.950.67%0.82%
2019-01-158.228.238.118.210.00%0.35%3.91%6,705,40054,857,000100%8.180.15%8.150.37%8.120.75%7.900.82%0.73%
2019-01-148.088.227.988.211.73%0.50%4.76%7,798,10063,700,000121%8.171.14%8.120.53%8.060.85%7.840.94%0.59%
2019-01-118.158.158.028.07-0.37%-0.09%3.94%5,671,50045,808,00092%8.08-0.12%8.070.80%7.991.19%7.760.90%0.44%
2019-01-108.028.188.008.101.38%0.16%5.26%6,187,10050,038,000100%8.090.27%8.010.92%7.891.34%7.701.17%0.29%
2019-01-097.868.197.867.991.65%-0.93%5.05%9,786,30078,925,000159%8.072.87%7.942.16%7.791.57%7.611.20%0.06%
2019-01-087.837.947.747.860.13%0.26%4.58%6,028,20047,263,000106%7.840.06%7.771.37%7.671.04%7.520.64%-0.09%
2019-01-077.807.907.767.851.03%0.19%5.12%6,605,50051,752,000121%7.841.94%7.661.31%7.591.13%7.470.77%-0.22%
2019-01-047.407.807.367.773.74%1.09%4.84%10,491,00080,639,000199%7.692.86%7.572.12%7.511.52%7.410.91%-0.39%
2019-01-037.357.567.307.492.18%0.24%1.99%7,043,40052,626,000146%7.471.43%7.410.57%7.391.05%7.340.14%-0.64%
2019-01-027.367.437.317.330.41%-0.50%-0.05%3,087,90022,749,00062%7.370.45%7.370.05%7.32-0.04%7.33-0.18%-0.79%
2018-12-287.267.427.257.301.11%-0.46%-0.64%4,261,60031,254,00083%7.33-0.83%7.360.81%7.320.04%7.35-0.58%-0.82%
2018-12-277.507.507.227.22-2.56%-2.37%-2.30%4,647,60034,369,00084%7.400.53%7.300.11%7.320.22%7.39-0.62%-0.76%
2018-12-267.277.457.257.411.79%0.73%-0.35%6,524,60047,997,000111%7.362.35%7.300.32%7.300.11%7.44-0.56%-0.71%
2018-12-257.377.377.047.28-1.75%1.29%-2.65%6,680,40048,012,000109%7.19-2.67%7.27-0.83%7.29-0.82%7.48-1.07%-0.68%
2018-12-247.297.427.247.411.23%0.35%-1.97%3,605,70026,623,00055%7.380.96%7.330.18%7.35-0.31%7.56-0.36%-0.58%
2018-12-217.327.387.247.32-0.14%0.08%-3.51%4,103,10030,009,00058%7.310.11%7.32-0.48%7.38-1.06%7.59-0.64%-0.56%
2018-12-207.267.377.237.330.96%0.33%-3.99%4,008,90029,290,00054%7.31-0.41%7.36-0.70%7.45-1.11%7.64-0.93%-0.47%
2018-12-197.407.427.257.26-1.49%-1.04%-5.80%4,910,20036,019,00061%7.34-0.74%7.41-1.39%7.54-0.82%7.71-1.62%-0.38%
2018-12-187.607.607.297.37-3.03%-0.28%-5.92%8,183,80060,484,00088%7.39-1.79%7.51-1.79%7.60-1.17%7.83-1.37%-0.18%
2018-12-177.567.607.467.600.26%0.98%-4.32%3,993,90030,059,00039%7.53-1.22%7.65-0.49%7.69-0.29%7.94-0.45%0.01%
2018-12-147.807.807.497.58-2.82%-0.51%-5.00%8,434,50064,265,00077%7.62-1.61%7.69-0.66%7.71-0.68%7.980.03%0.06%
2018-12-137.707.827.637.801.30%0.72%-2.22%7,651,20059,250,00071%7.740.53%7.740.07%7.77-0.91%7.98-0.14%-0.02%
2018-12-127.807.827.637.70-1.28%-0.04%-3.61%7,251,60055,859,00064%7.70-0.66%7.73-0.72%7.84-1.99%7.99-0.25%-0.05%
2018-12-117.757.917.607.800.91%0.59%-2.60%11,784,70091,380,00097%7.750.38%7.79-1.63%8.00-1.55%8.01-0.08%-0.01%
2018-12-107.807.857.657.73-1.65%0.06%-3.54%7,153,10055,255,00061%7.73-2.29%7.92-2.74%8.12-0.48%8.01-0.10%0.00%
2018-12-078.088.147.807.860.00%-0.58%-2.02%7,260,00057,397,00065%7.91-2.02%8.14-1.07%8.160.54%8.020.18%0.05%