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:
S佳通( 600182.SH 上证)
板块 :橡胶制造   
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
2019-08-2016.4916.6316.4516.540.12%0.01%2.00%893,20014,773,000113%16.540.43%16.420.90%16.330.49%16.220.56%-0.43%
2019-08-1916.2416.6116.1616.522.35%0.32%2.44%1,220,10020,092,000133%16.471.65%16.280.74%16.250.59%16.13-0.04%-0.57%
2019-08-1616.1016.2616.1016.14-0.12%-0.38%0.05%743,30012,042,00083%16.201.19%16.160.16%16.15-0.01%16.13-0.36%-0.56%
2019-08-1515.9116.1615.8516.16-0.31%0.94%-0.19%678,90010,869,00071%16.01-1.50%16.13-0.33%16.150.03%16.19-0.58%-0.53%
2019-08-1416.2616.3516.2016.210.62%-0.26%-0.45%671,20010,909,00068%16.250.78%16.180.09%16.150.35%16.28-0.41%-0.48%
2019-08-1316.1816.2216.0616.11-0.80%-0.11%-1.47%612,2009,873,00059%16.13-0.24%16.170.25%16.090.34%16.35-0.58%-0.45%
2019-08-1216.0716.2616.0716.241.06%0.46%-1.25%545,7008,821,00049%16.17-0.20%16.130.36%16.04-0.52%16.45-0.98%-0.39%
2019-08-0916.0516.4116.0316.070.19%-0.79%-3.24%978,60015,851,00072%16.201.04%16.070.56%16.12-0.56%16.61-1.40%-0.28%
2019-08-0815.9616.1815.8816.041.20%0.05%-4.77%928,40014,884,00054%16.030.51%15.98-0.89%16.21-0.94%16.84-0.28%-0.02%
2019-08-0715.9116.0715.8315.85-0.06%-0.63%-6.17%737,10011,757,00043%15.95-0.11%16.12-1.07%16.37-0.85%16.89-0.24%0.00%
2019-08-0616.4416.4415.7715.86-4.46%-0.67%-6.34%2,219,70035,443,000130%15.97-4.21%16.30-2.68%16.51-2.09%16.93-0.80%0.01%
2019-08-0516.6516.8516.5816.60-0.66%-0.41%-2.75%864,30014,407,00058%16.67-0.04%16.75-0.51%16.86-0.75%17.070.08%0.08%
2019-08-0216.5716.7716.5316.71-1.12%0.21%-2.03%1,094,70018,254,00072%16.68-1.18%16.83-0.79%16.99-1.26%17.06-0.15%0.03%
2019-08-0117.0017.0416.7716.90-0.53%0.15%-1.06%1,159,60019,567,00080%16.87-0.51%16.97-0.65%17.20-0.09%17.08-0.04%0.02%
2019-07-3116.9417.0916.8916.990.06%0.17%-0.57%970,30016,457,00069%16.96-0.55%17.08-1.16%17.220.04%17.09-0.06%0.00%
2019-07-3017.0817.1616.9816.98-0.47%-0.43%-0.69%1,265,70021,585,00095%17.05-0.42%17.280.01%17.210.09%17.10-0.03%-0.02%
2019-07-2917.2017.2716.9817.06-3.56%-0.39%-0.25%2,903,80049,730,000230%17.13-1.91%17.28-0.09%17.200.40%17.100.11%-0.05%
2019-07-2616.8217.6916.7317.694.99%1.32%3.55%4,000,90069,850,000383%17.463.57%17.293.01%17.132.19%17.081.18%-0.11%
2019-07-2516.8316.9216.8116.85-0.12%-0.05%-0.21%687,40011,588,00092%16.860.07%16.790.58%16.76-0.04%16.89-0.10%-0.23%
2019-07-2416.6816.9516.6716.871.50%0.14%-0.18%819,30013,803,000109%16.851.41%16.69-0.07%16.77-0.13%16.90-0.07%-0.22%
2019-07-2316.5016.6816.4616.620.73%0.04%-1.73%562,4009,343,00076%16.61-0.05%16.70-0.44%16.79-0.50%16.91-0.14%-0.23%
2019-07-2216.8116.9716.5016.50-2.37%-0.73%-2.57%1,235,70020,539,000160%16.62-2.02%16.78-1.10%16.87-0.69%16.94-0.38%-0.23%
2019-07-1916.8217.0616.8116.900.24%-0.37%-0.59%566,0009,601,00069%16.960.45%16.96-0.31%16.99-0.18%17.00-0.26%-0.24%
2019-07-1817.0817.0816.8116.86-1.11%-0.16%-1.08%751,30012,687,00087%16.89-1.18%17.01-0.14%17.02-0.17%17.04-0.22%-0.26%
2019-07-1717.0817.1517.0317.05-0.29%-0.22%-0.19%446,4007,628,00051%17.09-0.14%17.04-0.08%17.050.12%17.08-0.25%-0.26%
2019-07-1617.0817.2017.0217.100.18%-0.07%-0.15%638,10010,919,00066%17.110.87%17.050.14%17.030.20%17.13-0.37%-0.26%
2019-07-1517.0617.1916.7917.070.06%0.62%-0.69%949,80016,112,00091%16.96-0.83%17.03-0.05%17.00-0.07%17.19-0.45%-0.22%
2019-07-1216.9617.2016.9617.060.59%-0.27%-1.19%797,60013,644,00070%17.110.48%17.040.39%17.01-0.31%17.27-0.03%-0.17%
2019-07-1117.0017.1316.9316.960.06%-0.38%-1.80%700,40011,924,00061%17.030.41%16.97-0.05%17.06-0.26%17.27-0.07%-0.17%
2019-07-1017.0017.0716.9116.950.00%-0.03%-1.93%595,80010,102,00050%16.960.12%16.98-0.62%17.10-0.47%17.28-0.09%-0.16%