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
2019-05-1719.6519.8417.8718.15-6.83%-3.46%-6.57%36,261,000681,759,000107%18.80-4.58%19.44-1.72%19.50-1.26%19.43-1.50%-2.42%
2019-05-1620.0320.0319.4419.48-2.84%-1.13%-1.23%28,726,800566,003,00085%19.70-1.05%19.780.22%19.750.32%19.72-1.69%-2.46%
2019-05-1519.8420.3319.5720.052.40%0.69%-0.05%32,278,500642,743,00094%19.911.18%19.730.12%19.690.82%20.06-2.18%-2.47%
2019-05-1419.2220.0419.1919.580.82%-0.51%-4.52%24,280,000477,828,00067%19.680.58%19.710.45%19.530.84%20.51-3.18%-2.32%
2019-05-1319.6520.0019.2519.42-3.86%-0.75%-8.31%27,563,000539,325,00069%19.57-1.22%19.620.70%19.36-0.01%21.18-2.23%-2.01%
2019-05-1019.5920.7518.9020.204.94%1.98%-6.75%46,703,600925,100,000115%19.812.16%19.481.96%19.37-1.69%21.66-3.29%-1.93%
2019-05-0918.8419.7518.8419.251.21%-0.72%-14.06%31,844,700617,461,00075%19.391.36%19.11-0.21%19.70-3.45%22.40-2.27%-1.81%
2019-05-0818.5619.6818.4719.020.53%-0.57%-17.01%34,249,700655,157,00077%19.131.46%19.15-4.09%20.40-4.66%22.92-2.65%-1.64%
2019-05-0719.2119.3918.1518.92-1.25%0.35%-19.63%37,447,800706,059,00080%18.85-3.65%19.97-6.52%21.40-6.62%23.54-3.22%-1.41%
2019-05-0620.0620.2819.1619.16-10.00%-2.09%-21.23%28,098,700549,835,00058%19.57-7.58%21.36-5.75%22.92-3.77%24.32-2.00%-1.09%
2019-04-3021.1322.0520.2821.29-3.23%0.55%-14.22%43,743,700926,191,00095%21.17-8.20%22.66-7.14%23.81-4.26%24.82-1.90%-0.98%
2019-04-2923.9724.2021.3322.00-6.66%-4.61%-13.05%34,247,200789,876,00080%23.06-3.97%24.41-2.62%24.87-1.58%25.30-1.76%-0.77%
2019-04-2624.0024.6023.5023.57-5.72%-1.86%-8.48%37,887,700909,941,00085%24.02-7.08%25.06-2.33%25.27-1.10%25.75-0.71%-0.49%
2019-04-2525.4426.5824.9225.00-2.50%-3.27%-3.61%42,075,4001,087,498,000101%25.852.32%25.660.69%25.55-0.39%25.94-0.04%-0.36%
2019-04-2425.6025.7824.8025.64-0.77%1.50%-1.18%32,879,700830,532,00074%25.26-2.01%25.48-0.18%25.65-0.52%25.95-1.44%-0.39%
2019-04-2325.2526.4425.0525.842.58%0.24%-1.84%44,596,5001,149,555,00091%25.781.86%25.53-0.73%25.790.27%26.33-2.11%-0.23%
2019-04-2225.4825.9024.8025.19-1.14%-0.46%-6.33%32,641,300826,056,00056%25.31-0.52%25.72-0.79%25.72-1.69%26.89-0.60%0.10%
2019-04-1925.9526.0724.8825.48-3.01%0.17%-5.81%41,230,1001,048,828,00065%25.44-3.12%25.920.02%26.16-0.43%27.05-0.32%0.18%
2019-04-1826.0026.7025.4726.271.08%0.05%-3.21%45,884,1001,204,829,00071%26.260.79%25.92-1.62%26.270.29%27.14-0.06%0.07%
2019-04-1726.1826.5825.7125.99-1.22%-0.24%-4.30%34,236,800891,979,00049%26.052.33%26.350.05%26.20-1.90%27.16-0.87%0.05%
2019-04-1625.0826.3124.5026.310.57%3.34%-3.96%43,970,4001,119,440,00053%25.46-6.31%26.33-0.41%26.71-3.14%27.400.22%0.17%
2019-04-1527.0128.3526.0526.16-0.34%-3.73%-4.30%59,084,2001,605,499,00072%27.174.39%26.44-1.55%27.57-0.12%27.331.05%0.14%
2019-04-1225.8126.4525.4026.253.02%0.85%-2.95%37,399,400973,523,00043%26.030.32%26.86-3.73%27.60-0.07%27.050.51%-0.05%
2019-04-1126.3326.7525.4325.48-6.50%-1.80%-5.32%56,367,1001,462,495,00061%25.95-6.82%27.90-0.95%27.62-0.18%26.91-0.33%-0.20%
2019-04-1028.6629.0927.0127.25-8.00%-2.14%0.92%83,512,8002,325,400,00095%27.85-3.91%28.170.91%27.67-0.43%27.000.25%-0.48%
2019-04-0927.8030.2526.9029.626.62%2.21%9.98%106,244,7003,078,817,000127%28.985.65%27.913.23%27.792.31%26.931.14%-0.57%
2019-04-0827.3128.4026.1727.783.62%1.28%4.32%80,814,0002,216,643,00097%27.432.02%27.04-1.57%27.162.04%26.630.23%-0.68%
2019-04-0426.4027.8025.8226.810.75%-0.29%0.91%72,383,3001,946,185,00082%26.890.31%27.471.15%26.621.11%26.57-1.43%-0.72%
2019-04-0327.5027.7926.0026.61-5.00%-0.73%-1.27%88,516,6002,372,694,00094%26.81-4.87%27.162.46%26.33-0.21%26.95-0.33%-0.52%
2019-04-0226.5129.1526.3328.010.00%-0.59%3.58%142,695,4004,020,760,000160%28.188.99%26.515.49%26.381.85%27.040.32%-0.40%