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:
白云山( 600332.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
2021-09-1730.0330.3929.8730.280.90%0.42%-2.92%7,632,100230,141,00061%30.15-0.59%30.40-1.40%30.89-0.79%31.190.09%0.40%
2021-09-1630.5130.8230.0030.01-2.06%-1.07%-3.70%10,844,700328,961,00082%30.33-1.13%30.83-1.34%31.14-0.95%31.160.02%0.42%
2021-09-1531.0031.0030.5130.64-1.32%-0.14%-1.66%9,279,200284,702,00074%30.68-2.40%31.25-0.81%31.44-0.30%31.160.30%0.34%
2021-09-1431.4431.8530.9831.05-1.24%-1.23%-0.04%11,352,000356,859,00091%31.44-0.32%31.51-0.37%31.530.18%31.060.61%0.28%
2021-09-1331.5931.8931.2031.44-0.47%-0.31%1.83%11,397,500359,441,00093%31.54-0.02%31.620.21%31.480.22%30.870.53%0.18%
2021-09-1031.6432.0631.1731.59-0.16%0.15%2.87%12,050,900380,139,000101%31.54-0.70%31.560.39%31.410.72%30.710.50%0.08%
2021-09-0931.3932.0931.3131.640.80%-0.40%3.55%13,675,100434,418,000118%31.771.26%31.440.57%31.180.88%30.560.54%0.01%
2021-09-0831.1831.9030.9831.390.26%0.06%3.28%14,345,500450,042,000128%31.370.74%31.261.02%30.911.05%30.390.34%-0.05%
2021-09-0731.5031.5130.9031.31-0.38%0.54%3.37%11,888,700370,223,000107%31.14-0.34%30.940.88%30.591.13%30.290.37%-0.08%
2021-09-0630.9931.4530.6731.432.68%0.59%4.15%17,717,900553,622,000165%31.252.69%30.672.13%30.251.58%30.180.73%-0.13%
2021-09-0329.9030.8829.8230.612.96%0.59%2.17%15,024,200457,169,000146%30.432.45%30.031.72%29.780.62%29.960.21%-0.23%
2021-09-0230.0230.0529.5529.73-0.73%0.09%-0.56%6,631,300196,966,00064%29.700.04%29.530.18%29.59-0.39%29.90-0.73%-0.26%
2021-09-0129.3830.1229.0229.951.66%0.88%-0.55%10,991,500326,343,00095%29.691.53%29.47-0.20%29.71-0.72%30.12-0.27%-0.18%
2021-08-3129.3329.6028.9229.460.41%0.74%-2.44%10,608,400310,219,00091%29.24-0.79%29.53-1.20%29.92-0.57%30.20-0.44%-0.16%
2021-08-3029.7029.7929.3229.34-1.28%-0.46%-3.26%8,906,200262,527,00076%29.48-1.37%29.89-1.27%30.09-0.16%30.33-0.48%-0.13%
2021-08-2730.0530.2429.6029.72-1.36%-0.55%-2.48%10,108,900302,107,00083%29.89-1.36%30.27-0.20%30.14-0.05%30.48-0.18%-0.06%
2021-08-2630.6530.7030.0630.13-1.98%-0.55%-1.31%9,109,900276,012,00076%30.30-0.88%30.340.53%30.16-0.92%30.53-0.03%-0.01%
2021-08-2530.1030.9529.8530.741.96%0.56%0.66%12,586,100384,735,000107%30.571.70%30.180.72%30.430.01%30.54-0.01%-0.01%
2021-08-2429.9430.2029.8530.150.70%0.31%-1.28%9,305,000279,686,00080%30.060.75%29.96-1.69%30.43-0.29%30.54-0.14%0.02%
2021-08-2329.8530.1029.5229.94-0.20%0.36%-2.11%11,146,400332,542,00095%29.83-0.56%30.48-0.66%30.52-0.71%30.59-0.24%0.05%
2021-08-2030.2530.2729.8130.00-2.57%-0.01%-2.15%13,157,900394,768,000112%30.00-3.94%30.68-0.67%30.74-0.39%30.66-0.04%0.06%
2021-08-1931.6031.9430.7430.79-0.45%-1.41%0.38%17,789,200555,583,000158%31.232.11%30.890.41%30.860.64%30.670.05%-0.02%
2021-08-1830.3230.9730.2030.932.08%1.13%0.89%9,568,000292,642,00086%30.59-0.08%30.760.06%30.66-0.03%30.66-0.10%-0.10%
2021-08-1731.0931.0930.1630.30-2.60%-1.01%-1.26%11,863,800363,136,000106%30.61-1.29%30.740.12%30.670.00%30.69-0.16%-0.20%
2021-08-1630.3731.3830.2331.112.23%0.33%1.22%14,082,000436,666,000124%31.011.57%30.710.60%30.670.38%30.740.27%-0.29%
2021-08-1330.4530.9730.2330.430.30%-0.33%-0.73%10,051,800306,888,00086%30.530.45%30.52-0.07%30.550.37%30.650.29%-0.46%
2021-08-1230.3730.6530.2030.34-0.30%-0.18%-0.73%8,139,500247,397,00068%30.40-0.76%30.54-0.20%30.44-0.68%30.560.02%-0.55%
2021-08-1130.5630.9730.4230.43-1.20%-0.64%-0.42%8,941,300273,845,00073%30.630.11%30.610.66%30.65-0.17%30.560.29%-0.58%
2021-08-1030.7430.8730.3430.800.13%0.67%1.08%9,249,300282,983,00073%30.60-0.01%30.40-0.86%30.70-0.28%30.470.09%-0.68%
2021-08-0929.9831.1029.7830.760.00%0.53%1.04%11,970,400366,259,00091%30.601.71%30.67-0.30%30.790.20%30.44-0.15%-0.73%