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:
同方股份( 600100.SH 上证)
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
2022-08-174.604.634.574.620.22%0.00%0.00%13,069,70060,070,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-164.604.654.584.610.22%-0.11%1.25%16,390,40075,647,00076%4.620.26%4.63-0.39%4.630.17%4.550.82%0.19%
2022-08-154.644.644.574.60-1.08%-0.07%1.86%15,635,10071,968,00067%4.60-1.35%4.650.19%4.620.13%4.520.18%0.07%
2022-08-124.674.704.644.65-0.64%-0.34%3.15%16,116,50075,196,00071%4.670.15%4.640.56%4.610.70%4.510.27%0.12%
2022-08-114.604.704.584.681.74%0.45%4.09%25,171,500117,275,000112%4.661.79%4.610.66%4.580.99%4.500.36%0.18%
2022-08-104.594.624.534.60-0.22%0.50%2.68%17,559,10080,374,00080%4.580.13%4.580.51%4.540.78%4.480.11%0.17%
2022-08-094.614.634.544.61-0.22%0.85%3.02%16,050,00073,371,00074%4.57-0.37%4.560.84%4.501.10%4.480.16%0.19%
2022-08-084.614.644.554.620.22%0.70%3.40%27,254,700125,054,000128%4.591.28%4.521.37%4.450.59%4.470.31%0.19%
2022-08-054.444.634.424.614.30%1.77%3.50%37,936,000171,854,000182%4.533.03%4.462.08%4.430.61%4.450.20%0.19%
2022-08-044.394.444.354.421.38%0.52%-0.56%18,318,10080,542,00092%4.40-0.14%4.37-0.27%4.40-0.45%4.45-0.25%0.20%
2022-08-034.314.484.304.360.93%-0.98%-2.15%28,098,700123,714,000139%4.401.83%4.38-0.41%4.42-0.45%4.46-0.29%0.27%
2022-08-024.454.494.224.32-3.79%-0.09%-3.33%33,899,900146,581,000161%4.32-3.44%4.40-2.29%4.44-1.36%4.47-0.36%0.36%
2022-08-014.464.504.454.490.45%0.27%0.11%12,873,80057,644,00066%4.48-0.40%4.50-0.24%4.500.00%4.490.67%0.40%
2022-07-294.524.544.474.47-0.67%-0.58%0.34%15,179,20068,243,00066%4.50-0.64%4.510.09%4.50-0.04%4.460.84%0.33%
2022-07-284.544.564.504.50-0.22%-0.55%1.86%16,388,30074,164,00068%4.530.24%4.510.36%4.500.07%4.420.32%0.14%
2022-07-274.504.544.474.510.45%-0.09%2.41%15,026,90067,829,00063%4.510.80%4.490.00%4.500.09%4.400.27%0.06%
2022-07-264.494.504.454.490.22%0.27%2.23%13,044,30058,410,00055%4.48-0.18%4.49-0.18%4.500.40%4.390.21%0.02%
2022-07-254.514.544.444.48-0.67%-0.13%2.21%20,979,20094,103,00088%4.49-0.47%4.50-0.02%4.481.04%4.380.32%-0.02%
2022-07-224.514.544.474.510.67%0.07%3.23%22,933,100103,355,000100%4.51-0.02%4.500.81%4.431.37%4.370.30%-0.05%
2022-07-214.504.554.484.48-0.44%-0.62%2.85%20,769,10093,631,00093%4.510.36%4.471.50%4.370.60%4.360.39%-0.07%
2022-07-204.424.574.404.501.81%0.18%3.71%32,470,000145,859,000147%4.492.28%4.402.18%4.350.93%4.340.60%-0.09%
2022-07-194.404.444.354.420.45%0.64%2.48%24,093,600105,820,000113%4.391.20%4.310.51%4.310.40%4.310.12%-0.15%
2022-07-184.144.424.144.406.54%1.38%2.14%48,415,200210,119,000230%4.343.75%4.280.99%4.290.56%4.31-0.07%-0.15%
2022-07-154.274.324.134.13-3.50%-1.27%-4.20%31,049,400129,891,000164%4.18-2.81%4.24-1.49%4.26-1.43%4.31-1.10%-0.12%
2022-07-144.324.374.274.28-0.93%-0.56%-1.81%14,884,90064,067,00081%4.30-0.14%4.31-0.14%4.33-0.02%4.36-0.43%0.04%
2022-07-134.294.334.274.320.70%0.23%-1.32%12,493,70053,847,00062%4.310.19%4.31-0.60%4.330.07%4.38-0.18%0.11%
2022-07-124.324.334.274.29-0.69%-0.28%-2.19%13,322,50057,318,00061%4.30-0.42%4.34-0.02%4.32-0.23%4.39-0.16%0.14%
2022-07-114.384.384.284.32-1.14%0.00%-1.66%15,124,40065,333,00060%4.32-1.28%4.340.19%4.33-0.44%4.390.07%0.23%
2022-07-084.344.414.324.370.46%-0.14%-0.46%18,350,10080,299,00072%4.381.46%4.330.12%4.35-0.66%4.390.11%0.23%
2022-07-074.294.354.274.350.00%0.86%-0.80%17,098,60073,743,00064%4.310.21%4.33-0.76%4.38-0.64%4.390.11%0.22%