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
2019-05-2117.7418.0517.5917.900.79%0.05%0.08%1,827,10032,689,00078%17.890.96%17.84-0.75%17.97-0.22%17.890.59%-0.81%
2019-05-2017.8117.9917.5117.760.91%0.22%-0.12%1,646,80029,183,00067%17.72-0.97%17.98-0.52%18.01-0.63%17.780.47%-1.12%
2019-05-1718.2818.3217.5017.60-3.88%-1.65%-0.55%2,315,20041,430,00088%17.90-2.12%18.07-0.32%18.130.16%17.70-0.25%-1.34%
2019-05-1618.0318.5418.0318.311.50%0.15%3.20%2,032,10037,150,00072%18.281.23%18.13-0.16%18.100.80%17.74-0.67%-1.42%
2019-05-1517.9618.1617.9318.041.23%-0.11%1.00%1,468,10026,514,00046%18.060.00%18.160.51%17.960.73%17.86-1.07%-1.42%
2019-05-1418.1318.3717.7517.82-3.57%-1.33%-1.30%2,907,90052,516,00086%18.06-1.32%18.070.89%17.831.23%18.06-1.78%-1.28%
2019-05-1317.9118.6617.8518.482.10%0.97%0.53%3,045,00055,730,00085%18.302.53%17.911.98%17.611.50%18.38-1.09%-1.03%
2019-05-1017.5018.2717.2818.104.02%1.39%-2.60%3,234,10057,732,00086%17.851.81%17.561.83%17.35-0.63%18.58-1.23%-0.83%
2019-05-0917.1617.8817.0317.401.87%-0.76%-7.52%2,736,50047,983,00068%17.532.45%17.240.81%17.46-1.86%18.82-1.45%-0.63%
2019-05-0816.8117.4316.6817.08-0.47%-0.20%-10.53%1,973,90033,783,00044%17.120.26%17.11-2.27%17.79-2.34%19.09-1.58%-0.41%
2019-05-0716.9317.3516.7817.160.94%0.52%-11.54%3,118,80053,240,00062%17.07-0.34%17.50-3.11%18.22-3.58%19.40-2.60%-0.16%
2019-05-0617.2917.5017.0017.00-4.97%-0.76%-14.64%3,505,50060,048,00059%17.13-5.08%18.06-3.85%18.89-2.71%19.92-1.66%0.29%
2019-04-3018.4018.4517.7317.89-4.13%-0.87%-11.66%4,874,60087,972,00079%18.05-3.87%18.79-4.60%19.42-2.17%20.25-1.07%0.65%
2019-04-2919.2519.2518.6618.66-4.99%-0.60%-8.84%4,733,10088,853,00079%18.77-5.57%19.69-2.69%19.85-1.64%20.47-0.65%0.89%
2019-04-2620.0220.2819.6019.64-1.46%-1.21%-4.67%3,355,90066,719,00055%19.88-2.87%20.240.03%20.18-0.83%20.600.30%1.16%
2019-04-2520.2321.0619.8819.93-2.16%-2.63%-2.97%4,792,00098,089,00079%20.471.03%20.230.40%20.35-1.46%20.540.67%1.24%
2019-04-2420.0020.4819.9120.372.11%0.54%-0.17%3,760,10076,181,00061%20.261.51%20.15-0.90%20.65-0.70%20.400.93%1.29%
2019-04-2319.9420.3319.4119.950.25%-0.04%-1.32%4,549,10090,791,00068%19.96-1.40%20.33-2.56%20.80-0.31%20.220.83%1.37%
2019-04-2220.7420.9219.9019.90-3.96%-1.69%-0.74%5,282,100106,919,00078%20.24-2.22%20.87-1.04%20.860.02%20.050.71%1.40%
2019-04-1920.4821.1720.3820.721.72%0.09%4.08%5,951,200123,202,00092%20.70-2.80%21.090.18%20.860.90%19.910.96%1.34%
2019-04-1821.2822.2720.3720.37-4.81%-4.36%3.30%9,990,600212,775,000167%21.300.87%21.051.77%20.672.48%19.721.91%1.26%
2019-04-1720.2221.4020.2221.405.00%1.35%10.59%7,123,400150,413,000135%21.123.09%20.692.60%20.172.74%19.351.93%1.05%
2019-04-1620.2220.8720.1220.38-0.24%-0.50%7.36%5,178,500106,072,000101%20.480.25%20.162.13%19.641.94%18.981.29%0.86%
2019-04-1519.6520.6919.6420.433.71%-0.01%9.01%7,988,100163,219,000161%20.435.24%19.743.42%19.262.58%18.742.05%0.76%
2019-04-1218.9319.8218.8019.704.07%1.46%7.26%5,179,900100,575,000111%19.421.67%19.091.61%18.781.19%18.371.15%0.58%
2019-04-1119.5819.5918.7318.93-2.12%-0.87%4.26%6,037,500115,301,000133%19.101.17%18.781.52%18.561.13%18.161.19%0.50%
2019-04-1018.3519.3418.0219.344.99%2.45%7.78%8,430,700159,146,000201%18.882.62%18.501.97%18.351.75%17.941.71%0.36%
2019-04-0917.6118.6317.6018.423.83%0.13%4.40%6,871,500126,408,000182%18.402.89%18.151.40%18.031.22%17.641.07%0.17%
2019-04-0818.0718.2517.5917.74-1.44%-0.78%1.62%3,882,70069,420,000109%17.88-0.48%17.900.14%17.820.68%17.460.20%0.08%
2019-04-0418.0018.1617.8018.000.00%0.19%3.31%3,827,10068,753,000111%17.970.81%17.870.70%17.700.92%17.420.08%0.11%