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:
新黄浦( 600638.SH 上证)
板块 :房地产_h   上证180   国家队救市概念   
所属成分指数: 上证180
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
2021-12-035.125.135.075.120.79%0.39%0.97%768,4003,919,00096%5.10-0.10%5.090.41%5.060.14%5.07-0.04%0.12%
2021-12-025.085.155.065.080.00%-0.49%0.14%1,466,5007,487,000174%5.110.93%5.070.96%5.060.24%5.070.16%0.17%
2021-12-015.005.094.985.081.40%0.43%0.30%794,2004,017,00095%5.060.94%5.020.10%5.04-0.04%5.07-0.16%0.20%
2021-11-305.025.044.985.010.60%-0.02%-1.24%665,4003,334,00076%5.010.24%5.02-0.59%5.05-0.32%5.07-0.12%0.26%
2021-11-295.025.024.974.98-1.39%-0.38%-1.95%843,2004,215,00093%5.00-1.11%5.05-0.57%5.06-0.43%5.08-0.12%0.32%
2021-11-265.115.125.035.05-1.17%-0.10%-0.69%590,9002,987,00061%5.06-0.84%5.08-0.24%5.08-0.18%5.090.14%0.37%
2021-11-255.065.125.065.110.99%0.24%0.63%732,9003,736,00072%5.100.49%5.090.06%5.090.18%5.080.22%0.37%
2021-11-245.115.125.005.06-0.78%-0.26%-0.14%658,6003,341,00056%5.07-0.45%5.09-0.18%5.08-0.18%5.070.38%0.42%
2021-11-235.085.125.075.100.00%0.08%1.03%574,6002,928,00047%5.100.16%5.100.24%5.090.02%5.050.32%0.38%
2021-11-225.135.135.065.10-0.78%0.24%1.35%928,8004,726,00075%5.09-0.24%5.08-0.18%5.090.10%5.030.38%0.32%
2021-11-195.025.145.025.141.98%0.78%2.53%1,204,0006,140,00099%5.100.73%5.090.08%5.090.34%5.010.50%0.25%
2021-11-185.125.145.015.04-1.37%-0.45%1.04%1,294,5006,554,000108%5.06-1.08%5.09-0.04%5.070.24%4.990.44%0.15%
2021-11-175.105.165.075.110.20%-0.16%2.90%1,113,8005,700,00096%5.120.59%5.090.67%5.060.80%4.970.51%0.07%
2021-11-165.115.135.075.10-0.78%0.24%3.22%928,8004,726,00081%5.090.38%5.060.38%5.020.64%4.940.47%-0.05%
2021-11-155.015.145.015.142.39%1.40%4.51%1,471,3007,458,000124%5.071.10%5.041.00%4.990.85%4.920.39%-0.16%
2021-11-125.075.074.965.02-0.59%0.12%2.47%1,182,3005,928,000102%5.01-0.32%4.990.75%4.940.71%4.900.14%-0.23%
2021-11-114.905.094.885.052.85%0.40%3.23%2,369,60011,918,000198%5.033.18%4.952.29%4.911.53%4.890.70%-0.30%
2021-11-104.844.934.804.911.66%0.72%1.07%1,195,4005,828,000108%4.881.08%4.840.58%4.830.23%4.86-0.04%-0.44%
2021-11-094.824.844.804.830.63%0.15%-0.62%798,8003,853,00070%4.820.52%4.81-0.17%4.82-0.04%4.86-0.25%-0.52%
2021-11-084.804.844.784.800.00%0.04%-1.48%770,5003,697,00066%4.80-0.29%4.82-0.21%4.83-0.45%4.87-0.39%-0.56%
2021-11-054.844.864.784.80-0.83%-0.25%-1.86%987,6004,752,00081%4.81-0.62%4.83-0.15%4.85-0.60%4.89-0.51%-0.58%
2021-11-044.854.884.814.84-0.21%-0.04%-1.55%1,070,7005,184,00088%4.840.21%4.84-0.47%4.88-0.02%4.92-0.37%-0.58%
2021-11-034.824.874.794.850.00%0.37%-1.70%907,1004,383,00077%4.83-0.04%4.86-0.74%4.88-0.16%4.93-0.62%-0.55%
2021-11-024.884.924.764.85-1.02%0.33%-2.32%1,424,0006,883,000114%4.83-1.69%4.90-0.16%4.89-0.51%4.97-0.62%-0.50%
2021-11-014.974.974.894.90-1.41%-0.35%-1.92%1,066,7005,245,00091%4.92-0.35%4.900.16%4.91-0.35%5.00-0.38%-0.44%
2021-10-294.835.014.824.972.47%0.73%-0.90%1,666,7008,223,000148%4.931.84%4.90-0.04%4.93-0.63%5.02-0.56%-0.40%
2021-10-284.834.884.814.85-0.21%0.10%-3.83%1,119,6005,424,000103%4.85-0.90%4.90-1.07%4.96-0.84%5.04-0.65%-0.39%
2021-10-274.964.984.854.86-2.02%-0.59%-4.26%1,394,1006,816,000135%4.89-1.57%4.95-1.49%5.00-1.23%5.08-0.86%-0.37%
2021-10-265.005.004.954.96-0.60%-0.14%-3.13%998,8004,961,000100%4.97-0.70%5.03-0.75%5.06-0.73%5.12-0.62%-0.28%
2021-10-255.075.074.984.990.00%-0.24%-3.14%1,272,9006,367,000125%5.00-2.11%5.06-1.04%5.10-0.76%5.15-0.66%-0.22%