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:
江苏吴中( 600200.SH 上证)
板块 :综合类   
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
2019-09-125.465.495.415.450.37%0.00%1.09%5,843,70031,849,00081%5.45-0.51%5.500.16%5.460.26%5.390.19%0.29%
2019-09-115.525.555.425.43-1.63%-0.88%0.91%7,476,40040,953,000106%5.48-0.90%5.490.50%5.450.57%5.380.26%0.34%
2019-09-105.495.635.435.520.91%-0.14%2.85%11,710,70064,734,000171%5.531.75%5.461.19%5.421.10%5.370.43%0.38%
2019-09-095.425.485.375.471.86%0.68%2.36%8,120,40044,117,000117%5.431.44%5.400.94%5.360.58%5.340.38%0.48%
2019-09-065.405.415.315.370.19%0.26%0.86%5,778,50030,952,00083%5.36-0.56%5.350.34%5.330.30%5.320.21%0.51%
2019-09-055.325.435.315.361.32%-0.48%0.88%8,711,40046,916,000124%5.392.10%5.330.74%5.310.42%5.310.34%0.58%
2019-09-045.315.325.235.290.00%0.28%-0.09%6,017,50031,742,00090%5.28-0.34%5.290.04%5.29-0.25%5.300.15%0.59%
2019-09-035.355.375.265.29-0.94%-0.06%0.06%5,901,70031,240,00092%5.29-0.02%5.29-0.10%5.30-0.60%5.290.21%0.64%
2019-09-025.195.355.185.342.89%0.87%1.21%6,346,30033,597,000101%5.290.44%5.29-0.28%5.330.21%5.280.34%0.69%
2019-08-305.325.415.155.19-1.70%-1.54%-1.29%6,393,50033,700,000104%5.27-0.81%5.31-1.01%5.320.13%5.260.44%0.64%
2019-08-295.355.375.285.28-0.75%-0.64%0.86%4,694,30024,944,00079%5.31-0.36%5.360.45%5.320.28%5.240.62%0.54%
2019-08-285.425.425.305.32-1.85%-0.24%2.25%6,816,80036,356,000118%5.33-1.15%5.340.49%5.300.47%5.200.64%0.39%
2019-08-275.345.475.275.423.44%0.46%4.84%11,608,50062,624,000217%5.402.86%5.311.59%5.281.42%5.171.43%0.27%
2019-08-265.185.385.125.24-0.95%-0.10%2.81%7,250,50038,027,000158%5.250.08%5.230.56%5.200.74%5.100.71%0.03%
2019-08-235.185.335.165.292.12%0.93%4.52%7,292,60038,222,000178%5.241.53%5.200.91%5.161.24%5.060.94%-0.11%
2019-08-225.175.195.125.180.39%0.35%3.31%3,579,70018,478,00095%5.160.16%5.150.57%5.101.05%5.010.46%-0.27%
2019-08-215.095.205.065.160.98%0.12%3.39%4,175,00021,516,000112%5.150.29%5.121.05%5.050.80%4.990.63%-0.40%
2019-08-205.125.195.105.110.00%-0.56%3.02%4,520,70023,232,000121%5.141.12%5.071.71%5.010.93%4.960.73%-0.58%
2019-08-195.035.125.005.112.40%0.55%3.78%5,259,70026,730,000130%5.081.80%4.981.20%4.960.90%4.92-0.16%-0.83%
2019-08-164.955.044.904.991.22%-0.04%1.18%4,883,80024,378,000120%4.993.18%4.930.84%4.920.45%4.93-0.61%-0.87%
2019-08-154.764.934.754.930.82%1.90%-0.64%3,747,90018,133,00088%4.84-1.75%4.88-0.51%4.90-0.31%4.96-0.86%-0.89%
2019-08-144.944.964.884.89-0.20%-0.69%-2.30%3,419,30016,837,00081%4.920.59%4.910.04%4.910.23%5.01-0.56%-0.86%
2019-08-134.904.934.864.90-0.61%0.10%-2.64%3,039,90014,880,00074%4.90-0.18%4.91-0.08%4.900.21%5.03-0.95%-0.87%
2019-08-124.904.944.864.931.44%0.53%-2.97%2,380,10011,671,00057%4.90-0.33%4.910.22%4.89-1.11%5.08-0.70%-0.82%
2019-08-094.944.994.854.86-0.61%-1.22%-5.02%3,504,10017,241,00082%4.920.29%4.900.43%4.94-1.20%5.12-0.68%-0.79%
2019-08-084.904.944.864.890.41%-0.33%-5.09%3,438,30016,867,00082%4.910.57%4.88-1.57%5.00-1.19%5.15-0.81%-0.76%
2019-08-074.914.934.814.870.41%-0.16%-6.24%4,261,60020,787,000102%4.880.21%4.96-1.94%5.06-1.27%5.19-1.24%-0.71%
2019-08-065.075.074.724.85-5.09%-0.37%-7.78%7,554,10036,777,000179%4.87-5.70%5.06-3.40%5.13-3.10%5.26-1.77%-0.62%
2019-08-055.215.255.115.11-2.48%-1.01%-4.56%4,877,00025,174,000138%5.16-1.32%5.23-1.23%5.29-1.12%5.35-0.52%-0.48%
2019-08-025.285.305.175.240.00%0.17%-2.64%5,040,00026,362,000140%5.23-1.99%5.30-1.85%5.35-0.96%5.38-0.79%-0.55%