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:
上海梅林( 600073.SH 上证)
板块 :食品   
所属成分指数: 中证500
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
2019-09-129.359.399.219.32-0.11%0.24%0.96%12,111,300112,606,00063%9.30-0.19%9.310.36%9.27-0.20%9.230.11%0.21%
2019-09-119.319.389.259.330.00%0.15%1.18%14,676,600136,723,00073%9.320.03%9.280.22%9.290.24%9.22-0.03%0.25%
2019-09-109.269.389.199.330.65%0.18%1.15%19,947,100185,762,00092%9.311.14%9.26-0.26%9.270.11%9.220.04%0.32%
2019-09-099.269.279.139.270.43%0.67%0.54%18,514,900170,480,00078%9.21-0.44%9.280.08%9.260.14%9.220.27%0.40%
2019-09-069.439.439.159.23-1.81%-0.21%0.38%21,032,500194,524,00089%9.25-1.03%9.27-0.05%9.250.53%9.200.35%0.39%
2019-09-059.279.469.219.401.84%0.59%2.59%31,585,400295,158,000138%9.351.86%9.280.99%9.200.60%9.160.46%0.35%
2019-09-049.209.279.119.230.11%0.61%1.20%17,163,500157,450,00080%9.17-0.96%9.190.70%9.14-0.38%9.120.18%0.31%
2019-09-039.189.399.169.220.22%-0.46%1.26%16,369,900151,627,00078%9.261.39%9.120.23%9.18-0.10%9.110.24%0.27%
2019-09-028.999.248.969.202.11%0.70%1.29%18,585,400169,792,00088%9.141.38%9.10-0.73%9.190.36%9.080.32%0.19%
2019-08-309.149.208.859.01-1.42%-0.02%-0.49%22,370,500201,599,000103%9.01-1.76%9.17-0.78%9.150.23%9.050.12%0.04%
2019-08-299.329.329.109.14-1.93%-0.36%1.07%20,946,600192,135,000103%9.17-1.16%9.240.61%9.130.32%9.040.53%-0.06%
2019-08-289.119.439.099.321.30%0.42%3.61%31,590,400293,193,000162%9.280.35%9.191.40%9.100.84%9.000.64%-0.23%
2019-08-279.059.419.009.202.11%-0.53%2.93%36,462,600337,239,000208%9.253.64%9.061.92%9.031.26%8.940.86%-0.36%
2019-08-268.679.038.649.012.74%0.96%1.67%20,410,500182,150,000132%8.921.35%8.89-0.11%8.920.23%8.860.15%-0.54%
2019-08-238.978.988.698.77-2.12%-0.40%-0.89%16,513,300145,393,000107%8.81-1.43%8.90-0.63%8.90-0.07%8.850.05%-0.66%
2019-08-228.929.028.818.960.56%0.30%1.30%13,565,000121,179,00089%8.93-0.37%8.950.44%8.900.72%8.850.05%-0.77%
2019-08-218.949.088.878.91-0.34%-0.62%0.78%15,964,100143,129,000103%8.970.06%8.920.47%8.840.20%8.84-0.25%-0.87%
2019-08-208.989.068.908.94-1.00%-0.23%0.87%14,617,900130,987,00092%8.961.25%8.871.24%8.820.19%8.86-0.56%-0.94%
2019-08-198.919.078.609.032.96%2.03%1.31%22,565,800199,713,000133%8.850.41%8.760.13%8.800.11%8.91-1.14%-0.94%
2019-08-168.758.928.678.770.92%-0.50%-2.73%13,283,100117,083,00078%8.812.57%8.75-0.21%8.790.10%9.02-0.89%-0.84%
2019-08-158.608.738.488.69-1.14%1.13%-4.47%15,432,100132,609,00084%8.59-3.34%8.77-1.03%8.78-0.68%9.10-1.20%-0.83%
2019-08-148.969.038.758.79-1.01%-1.12%-4.53%12,062,200107,236,00067%8.89-0.01%8.860.49%8.84-0.67%9.21-0.69%-0.79%
2019-08-138.909.028.818.88-0.56%-0.12%-4.22%10,925,60097,144,00060%8.890.76%8.82-0.05%8.90-1.07%9.27-0.90%-0.82%
2019-08-128.638.948.638.933.72%1.20%-4.54%17,781,200156,904,00091%8.820.63%8.82-1.23%9.00-1.94%9.36-1.02%-0.79%
2019-08-098.939.008.568.61-3.26%-1.81%-8.90%17,406,100152,641,00084%8.77-1.25%8.93-2.07%9.18-1.66%9.45-1.13%-0.77%
2019-08-088.979.018.748.90-0.11%0.23%-6.89%15,704,900139,465,00075%8.88-2.55%9.12-2.62%9.33-1.55%9.56-0.94%-0.67%
2019-08-079.359.388.888.91-3.68%-2.22%-7.67%20,572,100187,451,00097%9.11-2.01%9.37-1.63%9.48-1.28%9.65-0.90%-0.59%
2019-08-069.349.539.109.25-4.34%-0.53%-5.01%22,510,400209,330,000106%9.30-4.31%9.52-1.76%9.60-1.32%9.74-0.61%-0.49%
2019-08-059.699.849.589.670.73%-0.49%-1.31%19,262,400187,185,00097%9.721.39%9.69-0.03%9.730.09%9.80-0.16%-0.40%
2019-08-029.559.709.489.600.00%0.16%-2.18%19,898,600190,720,00093%9.59-2.19%9.70-1.02%9.72-0.71%9.81-0.78%-0.38%