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:
保利地产( 600048.SH 上证)
板块 :房地产_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
2020-05-2815.3915.7515.3615.490.65%-0.62%1.24%72,571,3001,131,200,000158%15.591.50%15.461.40%15.270.87%15.300.20%-0.38%
2020-05-2715.3115.4515.2215.390.52%0.22%0.79%35,544,400545,811,00079%15.360.55%15.241.09%15.140.10%15.27-0.19%-0.44%
2020-05-2615.3815.3915.1615.310.39%0.25%0.08%33,127,900505,919,00071%15.270.85%15.080.16%15.13-0.24%15.30-0.28%-0.43%
2020-05-2514.9015.2614.8215.253.39%0.71%-0.59%52,135,800789,515,000108%15.141.81%15.05-0.17%15.16-0.51%15.34-0.53%-0.40%
2020-05-2215.0815.0814.7514.75-1.99%-0.83%-4.36%48,662,700723,801,00097%14.87-1.88%15.08-1.37%15.24-0.60%15.42-0.68%-0.35%
2020-05-2115.3615.3814.9915.05-1.44%-0.72%-3.08%38,327,900580,995,00075%15.16-0.68%15.29-0.73%15.33-0.31%15.53-0.33%-0.29%
2020-05-2015.3115.4515.1515.27-0.52%0.05%-1.98%37,692,300575,270,00073%15.26-1.08%15.400.03%15.38-0.41%15.58-0.40%-0.25%
2020-05-1915.7015.7015.3015.35-0.71%-0.51%-1.87%42,413,900654,357,00074%15.43-0.32%15.400.01%15.44-0.34%15.64-0.52%-0.21%
2020-05-1815.3215.5615.2615.461.31%-0.11%-1.68%51,226,000792,832,00087%15.481.21%15.39-0.26%15.50-0.51%15.72-0.53%-0.11%
2020-05-1515.4015.4615.0915.26-0.59%-0.21%-3.47%55,022,200841,401,00092%15.29-0.80%15.43-0.92%15.57-0.75%15.81-0.51%0.00%
2020-05-1415.6115.6915.2715.35-2.17%-0.43%-3.39%57,264,300882,801,00097%15.42-1.34%15.58-1.03%15.69-0.47%15.89-0.38%0.09%
2020-05-1315.7115.7515.5215.69-0.32%0.41%-1.63%45,708,300714,241,00080%15.63-0.71%15.74-0.41%15.77-0.25%15.95-0.11%0.19%
2020-05-1215.7715.8315.6515.74-0.06%0.01%-1.43%43,994,900692,383,00079%15.74-0.58%15.80-0.04%15.81-0.62%15.97-0.04%0.26%
2020-05-1115.8815.9615.7215.75-0.88%-0.51%-1.41%58,748,200929,989,000105%15.830.02%15.81-0.03%15.90-0.61%15.980.02%0.31%
2020-05-0815.8415.9315.6915.891.08%0.40%-0.51%63,756,1001,009,048,000116%15.830.39%15.81-0.85%16.00-0.39%15.97-0.07%0.34%
2020-05-0715.7615.9215.6815.72-0.95%-0.29%-1.65%49,295,900777,183,00088%15.77-0.40%15.95-1.02%16.07-0.29%15.980.11%0.40%
2020-05-0616.0116.1115.6715.87-2.28%0.25%-0.60%91,552,7001,449,299,000160%15.83-2.79%16.11-1.07%16.11-0.40%15.97-0.04%0.43%
2020-04-3016.5216.5416.1516.24-1.64%-0.28%1.68%59,730,500972,729,000115%16.29-0.86%16.290.45%16.180.63%15.970.44%0.48%
2020-04-2916.1016.6616.1016.512.23%0.51%3.82%50,707,500832,911,00095%16.431.66%16.221.19%16.070.90%15.900.60%0.50%
2020-04-2815.9716.3515.9316.151.51%-0.05%2.16%51,766,700836,453,00097%16.160.72%16.030.79%15.930.30%15.810.43%0.47%
2020-04-2715.8416.2415.8215.910.44%-0.82%1.07%43,557,300698,752,00077%16.041.51%15.900.62%15.880.49%15.740.56%0.46%
2020-04-2415.8615.9015.7215.84-0.31%0.23%1.19%34,260,800541,463,00059%15.80-0.25%15.80-0.34%15.810.03%15.650.64%0.38%
2020-04-2315.9516.0415.6815.89-0.38%0.29%2.16%50,066,900793,241,00083%15.840.54%15.860.39%15.800.15%15.550.41%0.29%
2020-04-2215.8515.9515.6015.950.13%1.21%2.96%45,900,500723,357,00077%15.76-1.07%15.80-0.04%15.780.37%15.490.30%0.27%
2020-04-2115.9016.1715.7115.930.31%0.01%3.14%72,101,1001,148,518,000124%15.931.63%15.800.46%15.720.55%15.450.59%0.28%
2020-04-2015.8215.9215.3315.880.38%1.31%3.43%66,933,2001,049,083,000116%15.67-0.70%15.730.47%15.630.73%15.350.38%0.28%
2020-04-1715.8815.8915.6715.820.38%0.22%3.43%51,105,900806,718,00095%15.790.31%15.650.44%15.521.21%15.300.47%0.29%
2020-04-1615.6015.9315.4615.763.01%0.15%3.51%83,885,4001,320,023,000159%15.742.54%15.591.59%15.341.14%15.230.67%0.34%
2020-04-1515.5015.6115.2115.30-1.86%-0.31%1.16%44,248,600679,067,00086%15.35-1.37%15.341.17%15.160.23%15.120.25%0.28%
2020-04-1415.2015.8315.1215.590.00%0.19%3.34%82,434,0001,282,710,000156%15.564.03%15.161.79%15.130.86%15.090.33%0.25%