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:
中储股份( 600787.SH 上证)
板块 :运输物流   上证180   国家队救市概念   
所属成分指数: 上证180中证500
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
2021-12-036.046.216.026.132.34%-0.08%-6.38%27,321,600167,628,00068%6.141.83%6.07-2.24%6.29-1.93%6.55-0.82%0.15%
2021-12-026.076.105.945.99-1.64%-0.58%-9.27%35,135,800211,678,00084%6.03-0.56%6.21-2.50%6.41-1.81%6.60-0.89%0.35%
2021-12-016.106.195.956.09-2.09%0.51%-8.57%46,857,800283,904,000114%6.06-4.60%6.37-3.69%6.53-2.22%6.66-1.16%0.50%
2021-11-306.936.936.226.22-9.99%-2.06%-7.70%91,956,800584,037,000232%6.35-8.12%6.61-5.45%6.68-3.90%6.74-1.01%0.76%
2021-11-297.007.006.856.91-3.22%-0.03%1.50%28,642,600197,970,00093%6.91-2.72%6.990.55%6.95-0.24%6.810.62%0.90%
2021-11-267.007.256.907.142.59%0.49%5.53%30,391,500215,937,000107%7.112.42%6.950.72%6.960.78%6.770.94%0.84%
2021-11-256.837.016.776.962.50%0.33%3.83%23,916,400165,910,00088%6.941.96%6.90-0.32%6.910.77%6.700.74%0.79%
2021-11-247.037.036.696.79-3.55%-0.21%2.04%29,093,700197,966,000109%6.80-2.30%6.92-0.19%6.860.62%6.650.91%0.76%
2021-11-236.957.076.857.041.29%1.09%6.76%32,311,900225,014,000129%6.96-0.51%6.941.49%6.821.90%6.591.06%0.67%
2021-11-226.857.146.836.951.16%-0.71%6.51%28,944,200202,613,000125%7.002.21%6.841.71%6.691.69%6.531.15%0.53%
2021-11-196.706.926.706.872.69%0.31%6.50%30,922,100211,777,000139%6.852.88%6.722.49%6.581.50%6.451.10%0.47%
2021-11-186.726.756.576.69-0.30%0.50%4.84%29,213,400194,469,000136%6.66-0.27%6.561.49%6.481.22%6.380.69%0.42%
2021-11-176.446.806.406.715.17%0.52%5.89%47,679,800318,265,000237%6.686.41%6.463.73%6.403.24%6.341.44%0.40%
2021-11-166.126.416.116.383.91%1.71%2.13%30,121,100188,943,000159%6.272.13%6.230.61%6.200.24%6.250.34%0.32%
2021-11-156.196.266.096.14-0.97%-0.03%-1.38%14,218,10087,334,00076%6.14-1.29%6.190.26%6.19-0.53%6.230.05%0.33%
2021-11-126.196.326.176.20-0.16%-0.35%-0.37%13,188,90082,067,00067%6.220.24%6.18-0.21%6.22-0.21%6.220.39%0.40%
2021-11-116.116.286.096.211.31%0.05%0.18%15,773,00097,906,00076%6.211.41%6.19-0.55%6.23-0.27%6.200.50%0.41%
2021-11-106.216.316.026.13-1.29%0.15%-0.62%21,275,000130,217,00096%6.12-2.24%6.22-1.00%6.25-0.70%6.17-0.05%0.39%
2021-11-096.256.346.186.21-0.80%-0.81%0.63%15,727,90098,475,00069%6.26-0.81%6.29-0.19%6.290.56%6.17-0.29%0.47%
2021-11-086.286.426.226.26-0.63%-0.82%1.15%17,048,000107,599,00061%6.310.51%6.300.00%6.260.50%6.190.54%0.74%
2021-11-056.286.446.176.30-0.47%0.32%2.34%19,431,300122,028,00069%6.28-0.33%6.300.96%6.230.86%6.160.61%0.70%
2021-11-046.346.366.246.33-0.31%0.46%3.45%16,824,400106,010,00059%6.30-0.08%6.240.65%6.171.03%6.120.51%0.65%
2021-11-036.216.426.116.353.08%0.70%4.30%25,779,400162,575,00085%6.313.11%6.201.57%6.110.41%6.090.61%0.65%
2021-11-026.146.206.016.16-0.48%0.72%1.80%23,610,700144,411,00077%6.12-0.78%6.100.91%6.09-1.04%6.050.47%0.58%
2021-11-016.126.296.036.191.14%0.42%2.77%27,765,500171,138,00092%6.162.49%6.05-0.10%6.150.66%6.020.75%0.42%
2021-10-295.996.145.886.122.00%1.76%2.38%24,163,600145,309,00078%6.011.01%6.05-1.96%6.110.46%5.980.45%0.21%
2021-10-286.056.115.846.00-2.12%0.77%0.82%27,361,700162,909,00090%5.95-3.38%6.170.13%6.080.17%5.950.29%-0.18%
2021-10-276.226.326.076.13-1.45%-0.52%3.30%32,943,300202,987,000118%6.16-1.71%6.171.23%6.070.80%5.930.78%-0.53%
2021-10-266.056.445.966.226.14%-0.78%5.64%66,031,700413,931,000261%6.277.38%6.093.48%6.023.06%5.892.42%-0.80%
2021-10-255.775.925.675.860.00%0.38%1.93%20,536,300119,892,00091%5.840.21%5.890.07%5.850.57%5.750.14%-1.22%