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:
浦发银行( 600000.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-05-2111.3311.4511.3111.32-0.18%0.00%0.00%32,975,900374,973,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2011.2811.4411.2511.340.89%-0.16%-0.74%34,904,500396,449,00072%11.360.70%11.300.11%11.310.07%11.42-0.61%-0.29%
2019-05-1711.3211.3511.2011.24-0.53%-0.35%-2.21%38,399,900433,109,00066%11.280.02%11.29-0.05%11.30-0.04%11.49-0.73%-0.25%
2019-05-1611.2811.3611.2211.30-0.18%0.20%-2.41%34,141,800385,016,00050%11.28-0.40%11.30-0.10%11.300.07%11.58-0.08%-0.16%
2019-05-1511.2811.4211.2311.320.98%-0.02%-2.31%34,404,500389,534,00050%11.320.24%11.310.04%11.29-0.56%11.59-0.03%-0.17%
2019-05-1411.1811.4411.1711.21-0.88%-0.75%-3.29%41,889,000473,152,00061%11.30-0.14%11.300.14%11.36-1.23%11.59-0.16%-0.18%
2019-05-1311.2011.4011.1511.31-0.09%-0.01%-2.58%40,285,000455,644,00058%11.310.05%11.29-0.84%11.50-0.81%11.61-0.17%-0.15%
2019-05-1011.2311.4211.0611.321.80%0.13%-2.67%48,550,800548,885,00070%11.310.39%11.38-1.69%11.59-0.92%11.63-0.25%-0.12%
2019-05-0911.4811.5611.1011.12-3.39%-1.25%-4.62%64,128,100722,120,00095%11.26-2.76%11.58-1.23%11.70-0.38%11.66-0.46%-0.08%
2019-05-0811.6411.7811.4911.51-2.46%-0.61%-1.73%58,500,200677,488,00090%11.58-2.00%11.72-0.70%11.740.09%11.71-0.32%-0.04%
2019-05-0711.8211.9411.6011.800.00%-0.14%0.42%85,490,0001,010,272,000134%11.820.79%11.810.43%11.730.30%11.75-0.03%0.03%
2019-05-0611.7511.8611.5411.80-1.42%0.65%0.38%124,545,5001,460,218,000208%11.72-1.31%11.760.43%11.700.15%11.76-0.29%0.06%
2019-04-3011.7012.0911.7011.974.27%0.77%1.54%123,474,8001,466,715,000231%11.883.69%11.711.85%11.681.03%11.790.15%0.14%
2019-04-2911.3511.5411.3411.481.41%0.21%-2.47%38,587,000442,047,00072%11.460.26%11.49-0.53%11.56-0.75%11.77-0.09%0.17%
2019-04-2611.4311.5611.2811.32-1.91%-0.93%-3.92%42,469,600485,268,00075%11.43-1.46%11.55-0.83%11.65-1.13%11.78-0.12%0.22%
2019-04-2511.5611.6911.4811.54-0.69%-0.47%-2.17%40,876,200473,974,00075%11.60-0.45%11.65-0.78%11.78-0.54%11.800.13%0.26%
2019-04-2411.7611.7711.5111.62-0.68%-0.23%-1.37%38,201,200444,930,00069%11.65-0.61%11.74-1.10%11.85-0.54%11.780.12%0.27%
2019-04-2311.6811.8011.6311.70-0.09%-0.16%-0.57%33,847,800396,660,00062%11.72-0.87%11.87-0.44%11.910.11%11.770.11%0.27%
2019-04-2212.0212.0711.6811.71-2.50%-0.95%-0.37%53,389,500631,193,00094%11.82-1.57%11.92-0.44%11.900.28%11.75-0.03%0.31%
2019-04-1912.0112.2011.8612.010.84%0.00%2.15%56,013,100672,740,00096%12.010.62%11.980.77%11.860.49%11.760.32%0.37%
2019-04-1811.9112.0511.8411.910.00%-0.22%1.62%43,049,000513,836,00071%11.94-0.32%11.890.58%11.810.61%11.720.32%0.37%
2019-04-1711.9612.0911.8811.91-0.33%-0.53%1.94%68,157,300816,128,000113%11.971.44%11.820.84%11.740.81%11.680.45%0.34%
2019-04-1611.4611.9911.4311.954.18%1.24%2.74%100,665,4001,188,261,000171%11.801.03%11.721.23%11.640.64%11.630.46%0.29%
2019-04-1511.6711.7711.4611.47-0.17%-1.83%-0.93%70,509,200823,854,000125%11.681.73%11.580.88%11.57-0.39%11.580.47%0.25%
2019-04-1211.4711.5611.4311.490.17%0.04%-0.30%26,273,700301,753,00047%11.490.08%11.48-0.43%11.61-0.17%11.520.24%0.18%
2019-04-1111.4711.5911.3511.47-0.09%-0.05%-0.23%50,172,800575,766,00089%11.480.04%11.53-1.24%11.630.03%11.500.22%0.11%
2019-04-1011.5011.5611.4211.48-0.52%0.07%0.07%41,027,600470,667,00074%11.47-1.16%11.67-0.26%11.630.05%11.470.19%0.06%
2019-04-0911.7211.7511.4911.54-1.54%-0.58%0.79%56,896,000660,407,000106%11.61-1.81%11.700.30%11.620.31%11.450.44%0.00%
2019-04-0811.7911.9611.6511.720.09%-0.85%2.81%77,870,400920,514,000149%11.821.51%11.671.12%11.591.18%11.400.58%-0.08%
2019-04-0411.5511.7111.5411.710.00%0.56%3.32%75,232,600876,100,000154%11.651.67%11.540.75%11.450.98%11.330.33%-0.16%