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:
上海凯宝( 300039.SZ 深证)
所属成分指数: 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
2020-10-206.056.105.956.090.66%1.06%2.46%12,350,80074,427,00075%6.03-1.39%6.070.22%6.05-0.12%5.940.54%-0.09%
2020-10-196.196.236.036.05-2.26%-1.00%2.33%21,126,700129,112,000127%6.110.99%6.050.38%6.060.60%5.910.41%-0.23%
2020-10-165.866.235.826.194.92%2.30%5.13%27,952,900169,143,000174%6.051.66%6.03-0.03%6.021.14%5.890.32%-0.28%
2020-10-156.026.085.905.90-1.83%-0.87%0.53%10,959,70065,235,00070%5.95-1.72%6.030.23%5.951.02%5.87-0.68%-0.31%
2020-10-146.046.155.986.01-1.15%-0.76%1.71%13,092,80079,286,00074%6.06-0.15%6.021.52%5.891.06%5.91-0.30%-0.45%
2020-10-136.006.135.966.080.83%0.25%2.58%18,368,600111,405,00094%6.071.81%5.932.40%5.831.48%5.930.19%-0.62%
2020-10-125.826.045.806.033.79%1.23%1.93%21,246,400126,558,000109%5.963.46%5.792.24%5.750.44%5.920.15%-0.75%
2020-10-095.625.865.595.815.06%0.90%-1.64%17,929,900103,246,00089%5.763.65%5.660.59%5.72-1.00%5.91-0.27%-0.83%
2020-09-305.625.665.475.53-1.60%-0.45%-6.64%12,530,30069,602,00060%5.56-1.35%5.63-2.16%5.78-2.43%5.92-0.50%-0.87%
2020-09-295.675.715.585.620.00%-0.20%-5.59%11,058,20062,273,00051%5.63-0.95%5.75-1.88%5.92-1.19%5.95-0.72%-0.83%
2020-09-285.855.885.605.62-3.77%-1.14%-6.27%16,567,30094,185,00071%5.69-3.95%5.86-2.70%5.99-0.63%6.00-0.88%-0.76%
2020-09-255.946.035.835.84-0.85%-1.33%-3.46%15,188,50089,904,00061%5.92-0.77%6.03-0.64%6.030.23%6.05-0.15%-0.67%
2020-09-246.076.145.875.89-4.85%-1.26%-2.77%20,922,800124,797,00075%5.97-2.45%6.07-0.08%6.020.03%6.060.03%-0.69%
2020-09-236.096.255.936.191.48%1.23%2.21%32,949,100201,500,000108%6.120.53%6.071.39%6.020.60%6.06-2.04%-0.73%
2020-09-225.876.235.836.102.35%0.28%-1.33%31,735,400193,038,00091%6.082.29%5.991.23%5.98-0.30%6.18-2.04%-0.40%
2020-09-215.916.015.865.960.34%0.22%-5.56%15,008,60089,254,00037%5.951.23%5.92-0.32%6.00-1.11%6.31-1.07%-0.03%
2020-09-185.935.955.815.940.00%1.11%-6.88%21,304,200125,163,00046%5.88-1.06%5.93-1.90%6.07-0.43%6.38-0.64%0.21%
2020-09-175.956.015.855.94-0.50%0.03%-7.48%17,097,700101,520,00035%5.94-0.82%6.05-1.42%6.090.16%6.42-0.74%0.38%
2020-09-166.146.225.875.97-2.45%-0.28%-7.70%22,070,400132,145,00040%5.99-2.98%6.140.02%6.08-3.09%6.47-0.09%0.68%
2020-09-156.356.356.066.12-2.86%-0.83%-5.47%26,911,600166,072,00048%6.17-0.37%6.140.92%6.28-2.38%6.47-0.03%0.80%
2020-09-146.206.305.956.303.79%1.71%-2.72%39,557,300245,022,00073%6.192.18%6.08-3.68%6.43-1.35%6.480.03%0.83%
2020-09-115.746.275.706.075.93%0.13%-6.24%45,421,800275,329,00083%6.060.85%6.31-3.85%6.52-1.09%6.47-0.31%0.87%
2020-09-106.326.425.585.73-8.90%-4.67%-11.76%55,622,800334,331,000103%6.01-10.79%6.56-3.03%6.59-1.70%6.49-0.32%1.00%
2020-09-096.947.046.276.29-11.41%-6.65%-3.45%65,902,200444,018,000140%6.74-1.61%6.770.79%6.701.07%6.521.20%1.08%
2020-09-086.617.136.477.106.13%3.68%10.28%68,308,800467,767,000154%6.852.03%6.721.25%6.631.55%6.441.69%1.07%
2020-09-076.586.896.536.691.67%-0.33%5.67%57,878,900388,505,000139%6.712.71%6.631.81%6.531.76%6.331.31%0.96%
2020-09-046.426.676.356.580.00%0.69%5.30%48,520,400317,101,000127%6.54-1.49%6.520.99%6.420.99%6.251.07%0.83%
2020-09-036.416.966.376.582.65%-0.81%6.42%72,951,300483,994,000209%6.635.07%6.454.33%6.352.95%6.182.27%0.72%
2020-09-026.036.566.016.415.95%1.52%6.02%48,245,500304,639,000147%6.315.16%6.181.03%6.170.98%6.051.10%0.53%
2020-09-015.996.055.926.050.00%0.77%1.17%15,244,70091,530,00047%6.00-0.92%6.12-0.18%6.110.44%5.980.22%0.42%