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
2019-07-2311.4311.5611.4311.490.09%-0.25%0.13%17,927,900206,511,00074%11.52-0.25%11.550.05%11.530.00%11.480.12%-0.12%
2019-07-2211.5411.6311.4711.48-0.86%-0.59%0.17%25,617,900295,841,000104%11.55-0.23%11.540.09%11.530.46%11.460.15%-0.16%
2019-07-1911.5111.6311.4911.580.78%0.05%1.19%19,619,700227,079,00077%11.570.67%11.530.16%11.480.07%11.44-0.03%-0.22%
2019-07-1811.5311.5311.4511.490.09%-0.06%0.38%18,260,100209,939,00070%11.50-0.23%11.510.52%11.470.12%11.45-0.14%-0.26%
2019-07-1711.4911.5711.4611.48-0.61%-0.37%0.15%17,480,400201,421,00064%11.520.03%11.45-0.05%11.460.22%11.46-0.07%-0.30%
2019-07-1611.5011.5711.4411.550.43%0.26%0.69%21,606,100248,902,00074%11.521.15%11.460.22%11.430.22%11.47-0.19%-0.32%
2019-07-1511.4011.5411.2211.50-0.17%0.97%0.06%40,305,700459,023,000123%11.39-1.02%11.440.01%11.41-0.04%11.49-0.51%-0.32%
2019-07-1211.3911.6211.3911.521.05%0.12%-0.28%34,817,000400,592,000102%11.510.85%11.430.54%11.41-0.06%11.55-0.09%-0.27%
2019-07-1111.4311.4611.3411.400.44%-0.08%-1.40%23,285,900265,673,00069%11.410.49%11.370.00%11.42-0.41%11.56-0.25%-0.27%
2019-07-1011.4311.4311.3111.35-0.18%-0.03%-2.08%23,409,900265,774,00064%11.35-0.03%11.37-0.61%11.47-0.35%11.59-0.19%-0.24%
2019-07-0911.4011.4311.3311.370.09%0.12%-2.09%21,885,500248,525,00057%11.36-0.36%11.44-0.70%11.51-0.47%11.61-0.26%-0.21%
2019-07-0811.5611.5711.3111.36-1.82%-0.32%-2.43%34,710,700395,612,00079%11.40-1.56%11.52-0.52%11.56-0.76%11.64-0.43%-0.16%
2019-07-0511.6311.6411.5311.57-0.43%-0.07%-1.05%25,753,300298,159,00059%11.58-0.39%11.58-0.18%11.65-0.03%11.69-0.49%-0.09%
2019-07-0411.6111.6711.5711.620.52%-0.03%-1.11%30,369,300352,969,00065%11.620.58%11.61-0.54%11.65-0.12%11.75-0.53%0.01%
2019-07-0311.6211.6311.5111.56-0.43%0.03%-2.13%36,567,100422,581,00071%11.56-0.64%11.67-0.15%11.67-0.15%11.81-0.27%0.14%
2019-07-0211.7211.7411.5711.61-0.85%-0.17%-1.98%51,165,800595,073,00099%11.63-1.25%11.69-0.22%11.68-0.15%11.84-0.17%0.21%
2019-07-0111.8611.9211.6911.710.26%-0.57%-1.30%54,887,900646,406,000112%11.781.43%11.710.41%11.70-0.26%11.86-0.07%0.27%
2019-06-2811.6711.6811.5411.680.34%0.59%-1.62%29,545,200343,057,00062%11.61-0.74%11.66-0.25%11.73-0.82%11.87-0.07%0.33%
2019-06-2711.6811.8411.5511.64-0.17%-0.50%-2.02%47,997,800561,473,00097%11.700.33%11.69-0.62%11.83-0.84%11.880.02%0.40%
2019-06-2611.5611.7311.5511.660.00%0.00%-1.84%36,973,200431,116,00075%11.66-0.37%11.77-1.14%11.93-0.33%11.880.15%0.45%
2019-06-2511.9811.9811.5111.66-3.08%-0.37%-1.69%80,359,400940,466,000159%11.70-2.67%11.90-1.65%11.97-0.58%11.860.23%0.48%
2019-06-2412.0912.1311.9612.03-0.50%0.05%1.66%34,195,400411,173,00074%12.02-0.73%12.100.18%12.040.24%11.830.27%0.48%
2019-06-2112.1812.3012.0312.09-0.90%-0.18%2.45%55,381,200670,760,000119%12.11-0.14%12.080.56%12.010.59%11.800.49%0.50%
2019-06-2011.9512.3211.8512.202.69%0.59%3.89%71,647,500869,025,000165%12.131.41%12.011.15%11.941.09%11.740.78%0.49%
2019-06-1912.0412.0711.8111.880.51%-0.67%1.96%44,927,800537,340,000113%11.961.32%11.880.60%11.810.82%11.650.49%0.43%
2019-06-1811.8211.9011.7211.820.42%0.14%1.94%28,965,200341,905,00076%11.80-0.20%11.810.40%11.710.76%11.600.39%0.37%
2019-06-1711.7811.9211.7511.77-0.17%-0.49%1.90%35,220,200416,595,00092%11.830.33%11.760.78%11.630.23%11.550.53%0.32%
2019-06-1411.7411.8711.7111.790.77%0.01%2.62%47,385,200558,642,000124%11.790.99%11.671.22%11.600.49%11.490.60%0.26%
2019-06-1311.5711.7911.5011.700.86%0.23%2.44%46,966,100548,220,000129%11.671.09%11.530.12%11.540.40%11.420.56%0.18%
2019-06-1211.4211.7011.4011.600.00%0.46%2.13%50,635,300584,681,000141%11.551.52%11.510.20%11.500.35%11.360.48%0.11%