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:
天津松江( 600225.SH 上证)
板块 :房地产_h   
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
2019-06-273.433.483.413.43-0.29%-0.44%-0.17%7,521,30025,912,00060%3.450.79%3.42-0.70%3.460.20%3.44-0.41%-1.02%
2019-06-263.413.473.373.441.18%0.64%-0.29%6,678,20022,826,00048%3.420.38%3.45-0.89%3.460.23%3.45-0.58%-1.23%
2019-06-253.473.483.373.40-1.73%-0.15%-2.02%8,626,50029,372,00056%3.41-2.55%3.480.09%3.450.53%3.47-0.60%-1.47%
2019-06-243.543.603.443.46-1.70%-0.97%-0.89%11,107,10038,805,00066%3.49-0.37%3.470.78%3.430.23%3.49-0.34%-1.48%
2019-06-213.493.553.463.522.03%0.37%0.49%15,125,90053,043,00081%3.512.33%3.451.65%3.420.18%3.50-0.88%-1.49%
2019-06-203.423.463.383.452.07%0.67%-2.38%15,335,00052,553,00072%3.430.62%3.390.00%3.42-0.81%3.53-2.56%-1.41%
2019-06-193.423.463.373.380.90%-0.76%-6.81%14,906,60050,770,00057%3.412.01%3.39-0.76%3.45-1.18%3.63-2.24%-1.11%
2019-06-183.453.453.283.35-2.33%0.33%-9.70%14,938,60049,881,00046%3.34-2.82%3.42-2.06%3.49-1.41%3.71-0.80%-0.87%
2019-06-173.433.493.393.431.48%-0.17%-8.29%12,726,00043,729,00038%3.44-0.98%3.49-1.33%3.54-0.53%3.74-0.56%-0.73%
2019-06-143.563.593.363.38-4.52%-2.59%-10.13%17,443,30060,529,00049%3.47-2.12%3.54-1.04%3.56-1.33%3.76-1.21%-0.62%
2019-06-133.563.643.473.540.00%-0.14%-7.01%18,433,60065,338,00047%3.55-1.12%3.57-0.08%3.60-3.02%3.81-2.49%-0.45%
2019-06-123.603.643.523.54-1.94%-1.26%-9.32%20,457,70073,336,00043%3.590.00%3.58-1.19%3.72-2.26%3.90-3.01%0.06%
2019-06-113.603.653.523.612.27%0.70%-10.31%25,627,00091,860,00043%3.590.59%3.62-3.88%3.80-0.81%4.03-0.69%1.49%
2019-06-103.573.683.463.530.00%-0.95%-12.90%31,388,900111,856,00053%3.56-3.68%3.77-3.16%3.83-1.01%4.05-0.42%1.81%
2019-06-063.803.953.503.53-8.55%-4.59%-13.27%32,963,700121,953,00059%3.70-5.68%3.89-0.82%3.87-1.25%4.07-0.17%1.95%
2019-06-054.114.113.703.86-5.39%-1.61%-5.32%53,766,700210,942,000107%3.92-0.88%3.920.69%3.92-2.49%4.080.44%1.94%
2019-06-043.654.083.644.089.97%3.08%0.52%62,307,100246,634,000136%3.963.29%3.89-0.13%4.02-3.64%4.060.25%1.80%
2019-06-033.773.953.673.71-1.07%-3.18%-8.37%28,972,500111,025,00069%3.830.18%3.90-4.30%4.17-0.76%4.050.52%1.75%
2019-05-313.883.963.723.75-3.60%-1.96%-6.90%34,282,800131,134,00084%3.83-3.87%4.07-4.37%4.20-0.31%4.030.60%1.63%
2019-05-304.134.183.893.89-9.95%-2.24%-2.85%54,048,300215,070,000143%3.98-5.89%4.26-1.41%4.22-0.19%4.000.48%1.41%
2019-05-294.044.463.914.321.89%2.18%8.41%87,257,200368,910,000274%4.23-4.43%4.320.51%4.232.62%3.992.60%1.15%
2019-05-284.564.634.114.240.71%-4.16%9.17%108,580,000480,360,000476%4.426.27%4.3012.93%4.1214.78%3.8811.29%0.39%
2019-05-274.094.214.024.219.92%1.13%20.63%20,792,10086,566,000150%4.1612.15%3.8111.22%3.596.66%3.492.56%-1.20%
2019-05-243.603.833.603.8310.06%3.18%12.55%18,686,50069,356,000129%3.7110.38%3.424.81%3.362.47%3.400.92%-1.82%
2019-05-233.183.483.153.4810.13%3.48%3.20%12,746,30042,872,00081%3.366.36%3.271.05%3.28-1.09%3.37-0.24%-2.41%
2019-05-223.303.303.053.16-3.66%-0.06%-6.51%17,955,80056,773,000108%3.16-4.47%3.23-2.15%3.32-1.51%3.38-1.03%-2.59%
2019-05-213.333.363.263.28-0.30%-0.91%-3.95%13,693,80045,327,00087%3.312.16%3.30-1.96%3.37-0.59%3.42-0.21%-2.72%
2019-05-203.183.313.153.293.13%1.54%-3.86%17,755,80057,533,000110%3.24-3.11%3.37-1.84%3.39-1.63%3.42-0.70%-2.91%
2019-05-173.553.593.193.19-9.89%-4.61%-7.43%23,160,60077,456,000143%3.34-5.46%3.43-1.47%3.45-1.09%3.45-1.60%-3.15%
2019-05-163.503.643.453.540.00%0.08%1.09%16,619,00058,788,000103%3.542.31%3.480.46%3.480.52%3.50-2.07%-3.27%