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
2020-10-209.639.659.519.58-0.73%0.08%-0.20%46,687,100446,895,00089%9.57-2.05%9.70-0.10%9.67-0.03%9.600.04%-0.16%
2020-10-199.739.939.649.65-0.72%-1.25%0.57%84,532,400826,078,000171%9.770.70%9.710.73%9.670.60%9.600.42%-0.19%
2020-10-169.619.779.609.721.04%0.16%1.73%74,850,300726,362,000170%9.700.63%9.640.58%9.610.59%9.560.34%-0.26%
2020-10-159.549.729.539.620.94%-0.24%1.02%66,146,800637,857,000157%9.641.19%9.590.42%9.560.52%9.520.06%-0.34%
2020-10-149.549.569.509.53-0.10%0.00%0.14%42,969,300409,512,000107%9.53-0.07%9.550.27%9.510.11%9.52-0.37%-0.38%
2020-10-139.589.599.529.54-0.52%0.03%-0.13%28,059,100267,596,00066%9.54-0.24%9.520.30%9.500.07%9.55-0.43%-0.38%
2020-10-129.459.639.429.591.80%0.31%-0.03%66,671,700637,357,000147%9.561.24%9.490.48%9.490.31%9.59-0.65%-0.35%
2020-10-099.449.489.409.420.32%-0.24%-2.44%39,772,700375,560,00080%9.440.16%9.45-0.13%9.46-0.21%9.66-0.35%-0.31%
2020-09-309.459.499.359.39-0.42%-0.40%-3.10%39,006,900367,746,00078%9.43-0.51%9.46-0.24%9.48-0.53%9.69-0.38%-0.30%
2020-09-299.509.529.439.43-0.32%-0.49%-3.05%32,988,300312,584,00064%9.48-0.10%9.48-0.20%9.53-0.79%9.73-0.31%-0.30%
2020-09-289.499.539.469.46-0.11%-0.26%-3.04%26,257,900249,064,00050%9.49-0.02%9.50-0.56%9.61-0.76%9.76-0.24%-0.32%
2020-09-259.509.539.469.47-0.32%-0.18%-3.17%29,487,600279,751,00054%9.49-0.31%9.55-0.96%9.68-0.83%9.78-0.28%-0.36%
2020-09-249.619.629.469.50-1.35%-0.17%-3.13%53,858,800512,494,00096%9.52-1.38%9.65-1.24%9.76-0.55%9.81-0.48%-0.38%
2020-09-239.719.729.629.63-0.72%-0.20%-2.27%41,909,600404,394,00075%9.65-1.06%9.77-0.77%9.82-0.30%9.85-0.32%-0.36%
2020-09-229.819.849.699.70-1.42%-0.53%-1.88%65,952,100643,195,000118%9.75-1.26%9.84-0.28%9.84-0.25%9.89-0.32%-0.36%
2020-09-219.949.979.839.84-1.01%-0.36%-0.79%55,998,800553,038,000103%9.88-0.12%9.870.06%9.87-0.01%9.92-0.21%-0.36%
2020-09-189.849.949.809.941.12%0.53%0.01%95,230,600941,631,000175%9.890.56%9.870.13%9.870.00%9.94-0.20%-0.39%
2020-09-179.879.899.809.83-0.30%-0.03%-1.30%43,171,700424,497,00088%9.83-0.22%9.85-0.17%9.87-0.32%9.96-0.28%-0.40%
2020-09-169.879.909.809.860.00%0.05%-1.27%51,470,700507,228,000105%9.86-0.14%9.87-0.18%9.90-0.38%9.99-0.38%-0.40%
2020-09-159.919.929.859.86-0.40%-0.09%-1.65%46,601,600459,934,00094%9.87-0.21%9.89-0.41%9.94-0.37%10.03-0.45%-0.40%
2020-09-149.959.959.869.90-0.20%0.10%-1.69%38,851,300384,258,00077%9.89-0.13%9.93-0.45%9.98-0.32%10.07-0.68%-0.41%
2020-09-119.959.969.859.92-0.40%0.17%-2.16%49,947,700494,620,00091%9.90-0.79%9.97-0.48%10.01-0.31%10.14-0.46%-0.41%
2020-09-1010.0610.069.949.96-0.50%-0.22%-2.22%54,170,000540,728,00098%9.98-0.55%10.02-0.30%10.04-0.32%10.19-0.30%-0.38%
2020-09-0910.0110.0810.0010.01-0.40%-0.27%-2.03%49,418,500496,010,00094%10.04-0.12%10.05-0.09%10.07-0.35%10.22-0.30%-0.36%
2020-09-0810.0710.0910.0110.050.40%0.01%-1.93%52,972,600532,347,000102%10.05-0.17%10.06-0.33%10.11-0.55%10.25-0.37%-0.34%
2020-09-0710.0710.1610.0110.01-0.60%-0.56%-2.68%58,564,600589,510,000117%10.07-0.04%10.09-0.52%10.16-1.00%10.29-0.43%-0.31%
2020-09-0410.0710.1510.0110.07-0.49%0.00%-2.52%38,444,000387,142,00079%10.07-0.85%10.15-0.75%10.27-0.49%10.33-0.31%-0.27%
2020-09-0310.1910.2310.1110.12-0.59%-0.35%-2.34%40,832,100414,702,00086%10.16-0.35%10.22-1.01%10.32-0.26%10.36-0.28%-0.23%
2020-09-0210.2810.2910.1210.18-1.07%-0.12%-2.03%56,787,100578,764,000117%10.19-1.13%10.33-0.60%10.34-0.40%10.39-0.45%-0.21%
2020-09-0110.3110.3610.2610.290.00%-0.17%-1.42%53,931,300555,923,000115%10.31-1.26%10.39-0.18%10.39-0.27%10.44-0.47%-0.15%