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   2月后解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-04124831.6504.253%1
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
2020-07-0311.0811.2611.0211.191.27%0.45%3.97%82,238,500916,158,000237%11.142.36%10.951.80%10.871.58%10.761.15%0.20%
2020-07-0210.7311.0510.7011.052.89%1.53%3.84%60,951,300663,309,000213%10.882.17%10.761.32%10.711.07%10.640.68%0.05%
2020-07-0110.5910.7610.5510.741.51%0.83%1.62%36,690,800390,833,000148%10.650.49%10.620.34%10.590.17%10.570.28%-0.04%
2020-06-3010.5910.6410.5410.580.09%-0.19%0.38%22,886,800242,602,00096%10.600.09%10.580.23%10.57-0.06%10.540.11%-0.09%
2020-06-2910.6310.7310.4910.57-0.28%-0.20%0.40%27,875,700295,224,000116%10.590.32%10.560.01%10.580.16%10.530.08%-0.10%
2020-06-2410.5410.6110.5010.601.15%0.41%0.76%22,873,900241,490,00096%10.560.40%10.56-0.24%10.560.11%10.52-0.05%-0.10%
2020-06-2310.5110.5710.4710.48-0.66%-0.33%-0.43%19,602,300206,110,00084%10.52-0.75%10.580.08%10.550.07%10.53-0.10%-0.07%
2020-06-2210.5710.6610.5310.55-0.57%-0.42%0.13%24,612,000260,729,000107%10.59-0.16%10.580.27%10.540.36%10.54-0.02%-0.04%
2020-06-1910.5610.6810.5010.611.05%-0.01%0.68%39,814,500422,463,000179%10.611.18%10.550.72%10.510.42%10.540.05%-0.01%
2020-06-1810.4210.5710.3910.500.29%0.12%-0.31%20,856,600218,714,000101%10.490.19%10.470.28%10.46-0.09%10.53-0.18%0.02%
2020-06-1710.4410.5110.4310.470.19%0.03%-0.78%16,148,600169,025,00079%10.470.07%10.44-0.11%10.47-0.23%10.55-0.32%0.06%
2020-06-1610.4410.5010.4010.450.97%-0.10%-1.28%17,682,800184,967,00082%10.460.42%10.45-0.19%10.50-0.30%10.59-0.19%0.13%
2020-06-1510.4110.4910.3510.35-1.90%-0.63%-2.41%25,497,900265,575,000113%10.42-0.68%10.47-0.58%10.53-0.46%10.61-0.24%0.18%
2020-06-1210.5810.5810.4310.550.67%0.60%-0.76%25,514,500267,575,000112%10.49-0.32%10.54-0.55%10.58-0.31%10.63-0.03%0.24%
2020-06-1110.5810.6110.4510.48-0.95%-0.39%-1.45%25,171,500264,823,000109%10.52-1.02%10.59-0.50%10.61-0.38%10.630.10%0.27%
2020-06-1010.7110.7110.5810.58-0.94%-0.46%-0.40%16,693,500177,441,00069%10.63-0.33%10.650.03%10.65-0.33%10.620.22%0.30%
2020-06-0910.6210.7210.5810.680.66%0.15%0.75%17,263,200184,090,00070%10.660.19%10.64-0.08%10.680.00%10.600.23%0.28%
2020-06-0810.6410.7210.6010.61-0.56%-0.32%0.32%18,251,200194,266,00075%10.640.19%10.65-0.46%10.680.05%10.580.28%0.24%
2020-06-0510.6810.6910.5610.670.28%0.43%1.18%20,958,300222,669,00088%10.62-0.61%10.70-0.11%10.680.25%10.550.33%0.19%
2020-06-0410.8010.8010.6410.64-0.56%-0.46%1.23%17,559,100187,689,00073%10.69-0.72%10.710.20%10.650.42%10.510.20%0.13%
2020-06-0310.7510.8710.7010.700.19%-0.61%2.00%27,352,200294,474,000117%10.770.89%10.690.78%10.610.64%10.490.40%0.11%
2020-06-0210.5810.7410.5810.680.28%0.08%2.22%25,922,600276,610,000114%10.670.32%10.610.60%10.540.52%10.450.29%0.06%
2020-06-0110.6310.7210.5710.650.76%0.12%2.23%28,612,900304,347,000133%10.641.02%10.550.71%10.490.71%10.420.35%-0.01%
2020-05-2910.4510.5710.4510.570.38%0.38%1.81%30,659,300322,829,000151%10.530.39%10.470.61%10.410.64%10.380.29%-0.06%
2020-05-2810.3610.5510.3610.531.74%0.39%1.72%38,263,200401,359,000205%10.491.38%10.411.23%10.350.53%10.350.36%-0.08%
2020-05-2710.2810.3810.2510.350.78%0.04%0.34%20,145,800208,420,000121%10.350.66%10.280.36%10.29-0.09%10.320.03%-0.11%
2020-05-2610.3210.3210.2510.270.00%-0.08%-0.41%14,372,300147,714,00088%10.280.72%10.25-0.28%10.30-0.14%10.31-0.11%-0.10%
2020-05-2510.3010.3110.1310.271.28%0.64%-0.51%15,722,100160,439,00093%10.21-0.46%10.27-0.55%10.31-0.24%10.32-0.28%-0.07%
2020-05-2210.3010.3410.1410.14-1.84%-1.09%-2.05%23,723,000243,205,000136%10.25-1.28%10.33-0.49%10.34-0.21%10.35-0.26%-0.01%
2020-05-2110.4410.4410.3310.330.00%-0.53%-0.47%14,361,700149,141,00084%10.39-0.01%10.380.14%10.360.17%10.38-0.02%0.04%