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:
同方股份( 600100.SH 上证)
所属成分指数: 上证180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
2019-06-179.249.409.219.320.76%0.00%-1.72%9,668,10090,106,00068%9.32-1.03%9.42-0.71%9.450.23%9.48-0.61%-0.63%
2019-06-149.559.609.229.25-2.84%-1.77%-3.05%13,298,700125,231,00091%9.42-0.92%9.48-0.06%9.430.60%9.54-0.62%-0.56%
2019-06-139.469.579.429.520.21%0.17%-0.83%10,236,70097,291,00068%9.50-0.32%9.490.84%9.37-0.28%9.60-0.68%-0.50%
2019-06-129.549.659.449.50-0.52%-0.36%-1.72%13,108,900124,979,00082%9.530.94%9.411.16%9.40-0.30%9.67-0.99%-0.42%
2019-06-119.209.589.199.553.47%1.11%-2.18%16,707,800157,800,00092%9.452.55%9.30-0.40%9.42-0.92%9.76-1.15%-0.30%
2019-06-109.159.299.109.230.98%0.22%-6.55%11,108,400102,308,00052%9.21-0.41%9.34-1.35%9.51-1.28%9.88-0.40%-0.14%
2019-06-069.679.679.019.14-5.38%-1.17%-7.84%24,752,300228,902,000113%9.25-4.69%9.47-2.95%9.63-2.10%9.92-1.45%-0.13%
2019-06-059.779.809.619.660.10%-0.44%-4.00%10,127,40098,269,00045%9.70-0.20%9.76-0.81%9.84-0.76%10.06-0.22%0.06%
2019-06-049.719.879.609.65-0.62%-0.74%-4.31%11,920,800115,895,00049%9.72-0.86%9.84-0.62%9.92-1.02%10.09-0.17%0.11%
2019-06-0310.0310.089.659.71-2.31%-0.98%-3.88%18,377,200180,204,00070%9.81-1.67%9.90-1.05%10.02-0.92%10.100.00%0.15%
2019-05-319.9410.089.869.94-0.10%-0.32%-1.60%13,800,900137,626,00054%9.970.44%10.00-0.83%10.110.16%10.100.13%0.14%
2019-05-3010.0410.109.849.95-1.09%0.22%-1.38%18,670,500185,359,00070%9.93-1.65%10.09-0.86%10.10-0.80%10.09-0.05%0.05%
2019-05-2910.0410.229.9510.06-0.59%-0.34%-0.34%18,983,100191,611,00072%10.09-0.83%10.170.41%10.180.00%10.090.11%0.05%
2019-05-2810.1810.2710.0710.12-1.75%-0.57%0.37%29,692,600302,199,000114%10.18-0.29%10.13-0.59%10.180.20%10.080.24%0.00%
2019-05-279.8210.379.8210.304.78%0.90%2.40%38,241,900390,359,000156%10.212.99%10.190.31%10.160.62%10.060.45%-0.17%
2019-05-249.9010.059.799.83-3.34%-0.83%-1.84%19,550,000193,788,00079%9.91-3.95%10.16-0.26%10.090.10%10.01-0.31%-0.42%
2019-05-2310.2610.4810.1010.17-0.39%-1.45%1.24%37,514,000387,134,000148%10.322.00%10.191.60%10.080.90%10.050.45%-0.48%
2019-05-2210.1310.269.9610.210.59%0.91%2.10%27,074,500273,943,000115%10.120.37%10.030.78%9.990.41%10.000.20%-0.65%
2019-05-219.9110.239.7910.153.26%0.68%1.70%30,257,800305,043,000129%10.083.04%9.950.59%9.950.50%9.980.27%-0.78%
2019-05-209.679.939.539.831.87%0.47%-1.24%17,205,400168,335,00073%9.78-1.15%9.89-0.46%9.90-0.17%9.95-0.09%-0.96%
2019-05-1710.0010.229.559.65-3.50%-2.51%-3.13%24,785,000245,318,00098%9.90-0.86%9.94-0.08%9.92-0.82%9.96-0.80%-1.15%
2019-05-169.9810.049.9110.000.30%0.16%-0.42%17,033,600170,065,00063%9.980.41%9.940.31%10.00-0.05%10.04-0.01%-1.28%
2019-05-159.9510.049.879.971.22%0.27%-0.73%19,296,500191,859,00067%9.940.39%9.91-1.05%10.010.03%10.04-0.43%-1.53%
2019-05-149.789.999.779.85-0.51%-0.55%-2.34%16,242,400160,860,00052%9.900.04%10.02-0.23%10.000.16%10.09-1.40%-1.76%
2019-05-1310.0310.209.699.90-4.44%0.00%-3.22%33,223,300328,901,00086%9.90-2.73%10.04-0.29%9.99-0.08%10.23-2.08%-2.02%
2019-05-1010.0310.439.8510.364.54%1.79%-0.82%36,387,900370,352,00089%10.181.55%10.071.45%10.00-0.79%10.45-0.97%-2.03%
2019-05-099.9010.119.849.91-1.20%-1.13%-6.05%16,327,100163,651,00041%10.020.82%9.930.13%10.080.05%10.55-1.16%-2.03%
2019-05-089.6710.139.6110.031.21%0.89%-6.02%24,405,300242,633,00059%9.941.01%9.91-2.00%10.07-0.73%10.67-1.18%-1.99%
2019-05-079.809.969.669.911.85%0.68%-8.23%23,866,400234,916,00058%9.84-0.98%10.12-0.34%10.15-2.13%10.80-1.51%-1.99%
2019-05-0610.0010.349.509.730.00%-2.11%-11.26%37,536,000373,094,00092%9.94-4.56%10.15-1.23%10.37-3.03%10.96-1.98%-1.85%