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
2021-01-269.699.789.669.68-0.41%-0.24%-2.71%39,877,700386,931,00054%9.700.06%9.75-0.94%9.87-0.84%9.950.09%0.28%
2021-01-259.779.789.679.72-0.72%0.24%-2.22%51,705,700501,373,00069%9.70-1.26%9.84-1.18%9.96-0.46%9.94-0.04%0.28%
2021-01-229.969.979.769.79-1.81%-0.32%-1.56%61,879,800607,708,00081%9.82-1.78%9.96-1.04%10.00-0.48%9.950.01%0.31%
2021-01-219.9910.079.939.97-0.10%-0.29%0.26%53,623,000536,181,00072%10.00-0.51%10.060.15%10.050.17%9.940.18%0.33%
2021-01-2010.1310.189.969.98-1.77%-0.70%0.54%66,609,000669,395,00090%10.05-0.62%10.05-0.10%10.030.32%9.930.25%0.33%
2021-01-1910.0710.229.9810.160.79%0.46%2.62%82,816,200837,480,000113%10.111.24%10.060.52%10.000.71%9.900.48%0.33%
2021-01-189.9210.129.8710.081.61%0.91%2.29%96,389,500962,801,000136%9.99-0.80%10.010.37%9.930.38%9.850.40%0.27%
2021-01-159.9810.239.929.920.51%-1.49%1.07%143,067,7001,440,726,000215%10.072.08%9.971.93%9.891.03%9.820.82%0.23%
2021-01-149.839.969.769.870.30%0.05%1.39%55,338,600545,909,00093%9.870.56%9.780.13%9.790.21%9.740.37%0.14%
2021-01-139.759.889.729.840.61%0.31%1.45%57,145,200560,580,00095%9.811.51%9.770.02%9.770.09%9.700.22%0.07%
2021-01-129.709.799.589.780.93%1.20%1.05%56,732,900548,278,00096%9.66-1.48%9.76-0.29%9.760.10%9.680.06%0.04%
2021-01-119.839.949.689.69-1.42%-1.21%0.19%75,984,100745,360,000136%9.810.06%9.790.18%9.750.40%9.670.26%0.02%
2021-01-089.839.909.739.830.20%0.28%1.90%55,801,500547,036,000110%9.800.47%9.770.66%9.710.36%9.650.23%-0.03%
2021-01-079.839.939.669.81-0.10%0.54%1.92%57,090,500557,052,000120%9.76-0.05%9.710.41%9.680.54%9.630.24%-0.07%
2021-01-069.629.839.629.821.45%0.59%2.27%61,881,400604,072,000135%9.761.67%9.670.46%9.630.43%9.600.19%-0.15%
2021-01-059.689.689.529.68-0.10%0.81%1.00%53,859,200517,136,000119%9.60-0.38%9.630.41%9.590.06%9.58-0.08%-0.20%
2021-01-049.649.739.559.690.10%0.53%1.02%62,907,000606,365,000146%9.640.07%9.590.29%9.580.20%9.59-0.05%-0.22%
2020-12-319.519.699.499.681.89%0.50%0.86%65,992,400635,667,000166%9.631.67%9.560.37%9.560.25%9.60-0.03%-0.26%
2020-12-309.529.549.449.50-0.31%0.27%-1.04%54,885,600519,976,000144%9.47-0.87%9.52-0.38%9.54-0.23%9.60-0.31%-0.32%
2020-12-299.599.629.529.53-0.42%-0.28%-1.04%44,150,700421,946,000118%9.56-0.04%9.56-0.08%9.56-0.26%9.63-0.11%-0.37%
2020-12-289.559.639.509.57-0.10%0.09%-0.74%33,766,000322,827,00091%9.56-0.03%9.570.11%9.58-0.32%9.64-0.18%-0.42%
2020-12-259.569.619.519.580.31%0.17%-0.81%22,421,000214,428,00060%9.56-0.17%9.56-0.37%9.61-0.29%9.66-0.17%-0.50%
2020-12-249.559.669.519.550.00%-0.31%-1.28%24,872,000238,280,00062%9.580.41%9.59-0.38%9.64-0.17%9.67-0.24%-0.50%
2020-12-239.609.649.489.55-0.62%0.09%-1.52%38,656,400368,817,00092%9.54-1.02%9.63-0.61%9.66-0.31%9.70-0.48%-0.46%
2020-12-229.759.759.559.61-1.44%-0.30%-1.38%50,418,100485,975,000120%9.64-0.86%9.69-0.21%9.69-0.05%9.74-0.34%-0.40%
2020-12-219.709.779.659.75-0.10%0.28%-0.28%31,965,600310,814,00080%9.72-0.13%9.710.10%9.69-0.02%9.78-0.34%-0.36%
2020-12-189.749.799.699.76-0.10%0.25%-0.51%31,884,500310,412,00074%9.740.59%9.700.25%9.70-0.06%9.81-0.41%-0.30%
2020-12-179.649.799.599.771.24%0.94%-0.81%42,901,600415,258,00096%9.68-0.13%9.68-0.16%9.70-0.33%9.85-0.63%-0.24%
2020-12-169.729.789.649.65-0.62%-0.43%-2.64%47,999,000465,188,000103%9.690.44%9.69-0.22%9.73-0.66%9.91-0.81%-0.14%
2020-12-159.739.749.609.710.00%0.62%-2.83%39,323,100379,469,00078%9.65-0.81%9.71-0.66%9.80-0.61%9.99-0.64%0.00%