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:
浦发银行( 600000.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-11-307.247.307.227.22-0.69%-0.33%1.88%32,347,000234,335,00097%7.240.18%7.180.38%7.160.41%7.090.27%0.29%
2022-11-297.107.307.087.272.83%0.54%2.86%68,171,300492,976,000214%7.232.73%7.160.97%7.130.98%7.070.57%0.31%
2022-11-287.107.106.987.07-1.39%0.44%0.60%37,873,200266,593,000134%7.04-1.36%7.09-0.18%7.060.33%7.030.00%0.31%
2022-11-257.047.187.047.171.99%0.48%2.02%43,033,800307,088,000151%7.140.92%7.100.88%7.040.66%7.030.49%0.40%
2022-11-247.067.147.037.03-0.28%-0.58%0.51%21,534,600152,264,00076%7.070.00%7.040.73%6.990.22%6.990.24%0.38%
2022-11-237.017.126.997.050.43%-0.30%1.05%36,694,400259,476,000134%7.071.35%6.990.74%6.980.30%6.980.33%0.34%
2022-11-226.897.046.897.022.03%0.62%0.95%33,424,600233,201,000132%6.981.72%6.940.10%6.96-0.24%6.950.20%0.30%
2022-11-216.906.916.836.88-0.43%0.31%-0.86%22,375,000153,476,00094%6.86-1.28%6.93-0.77%6.97-0.60%6.940.04%0.27%
2022-11-186.997.006.916.91-1.00%-0.55%-0.39%22,663,000157,461,00099%6.95-0.42%6.98-0.57%7.020.32%6.940.38%0.24%
2022-11-177.027.026.956.98-0.71%0.04%1.00%22,026,900153,692,00093%6.98-0.77%7.02-0.31%6.990.24%6.910.42%0.18%
2022-11-167.037.067.017.03-0.42%-0.01%2.15%17,398,200122,333,00074%7.03-0.34%7.040.74%6.980.37%6.880.42%0.10%
2022-11-157.017.097.007.060.43%0.07%3.02%25,212,100177,877,000106%7.060.19%6.990.66%6.950.59%6.850.54%0.02%
2022-11-146.987.096.967.031.30%-0.17%3.14%43,777,500308,266,000183%7.042.10%6.951.37%6.911.14%6.820.90%-0.08%
2022-11-116.836.986.836.942.36%0.62%2.74%40,237,100277,526,000175%6.901.85%6.851.02%6.830.89%6.760.27%-0.23%
2022-11-106.756.806.746.78-0.15%0.12%0.64%12,601,10085,331,00056%6.77-0.27%6.78-0.10%6.770.34%6.74-0.12%-0.29%
2022-11-096.776.826.776.790.00%0.00%0.67%13,127,50089,139,00057%6.790.06%6.790.31%6.750.25%6.75-0.07%-0.30%
2022-11-086.836.836.776.79-0.29%0.06%0.59%15,282,900103,709,00064%6.79-0.09%6.770.54%6.730.18%6.75-0.09%-0.31%
2022-11-076.756.836.746.810.29%0.27%0.80%16,269,700110,508,00065%6.790.64%6.730.36%6.720.30%6.76-0.21%-0.33%
2022-11-046.656.806.646.791.95%0.61%0.30%32,665,700220,461,000119%6.751.28%6.710.28%6.70-0.21%6.77-0.28%-0.35%
2022-11-036.716.716.646.66-0.75%-0.06%-1.90%21,252,000141,625,00078%6.66-0.45%6.690.00%6.71-0.43%6.79-0.35%-0.34%
2022-11-026.706.746.666.71-0.45%0.24%-1.51%24,034,200160,892,00089%6.69-0.19%6.69-0.61%6.74-0.33%6.81-0.35%-0.31%
2022-11-016.686.746.656.741.51%0.49%-1.42%27,035,100181,315,000103%6.710.53%6.73-0.56%6.77-0.38%6.84-0.47%-0.28%
2022-10-316.736.756.636.64-2.35%-0.48%-3.33%32,237,400215,103,000124%6.67-2.18%6.77-0.89%6.79-0.72%6.87-0.58%-0.24%
2022-10-286.846.876.756.80-0.29%-0.31%-1.58%28,234,300192,578,000116%6.82-0.35%6.83-0.06%6.84-0.38%6.91-0.38%-0.19%
2022-10-276.836.876.816.820.00%-0.37%-1.66%21,293,700145,766,00087%6.850.25%6.83-0.18%6.87-0.29%6.94-0.20%-0.17%
2022-10-266.836.866.806.82-0.29%-0.12%-1.86%20,377,400139,136,00082%6.83-0.03%6.85-0.49%6.89-0.36%6.95-0.22%-0.16%
2022-10-256.886.886.806.840.44%0.15%-1.78%26,539,900181,270,000107%6.83-0.52%6.88-0.55%6.91-0.56%6.96-0.29%-0.16%
2022-10-246.936.946.806.81-1.59%-0.82%-2.49%38,610,200265,092,000162%6.87-1.28%6.92-0.79%6.95-0.66%6.98-0.40%-0.14%
2022-10-216.997.026.916.92-0.72%-0.50%-1.31%24,567,900170,869,000113%6.96-0.24%6.97-0.43%7.00-0.33%7.01-0.14%-0.11%
2022-10-206.977.006.966.970.00%-0.03%-0.74%19,765,100137,811,00092%6.97-0.37%7.00-0.26%7.02-0.06%7.02-0.06%-0.13%