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
2019-09-123.483.553.443.51-1.40%0.78%0.43%22,552,40078,558,000132%3.48-5.58%3.650.00%3.600.34%3.500.46%0.96%
2019-09-113.833.923.553.56-5.57%-3.50%2.33%49,780,300183,656,000335%3.69-1.97%3.653.05%3.583.73%3.483.20%0.99%
2019-09-103.673.773.673.779.91%0.19%11.84%17,083,90064,279,000151%3.7610.64%3.545.42%3.463.35%3.372.03%0.64%
2019-09-093.383.493.333.432.69%0.85%3.81%15,147,50051,524,000122%3.402.22%3.361.02%3.340.85%3.300.79%0.47%
2019-09-063.333.353.313.340.60%0.39%1.89%7,507,00024,973,00055%3.33-0.30%3.330.03%3.320.52%3.280.09%0.47%
2019-09-053.363.383.293.32-0.60%-0.51%1.37%14,402,50048,057,000103%3.340.63%3.330.67%3.300.70%3.280.55%0.59%
2019-09-043.283.373.273.340.91%0.72%2.55%12,891,60042,750,00098%3.32-0.27%3.300.98%3.28-0.06%3.260.53%0.53%
2019-09-033.243.423.223.312.80%-0.45%2.16%16,362,20054,404,000132%3.333.17%3.271.68%3.280.52%3.240.87%0.48%
2019-09-023.233.273.203.221.90%-0.09%0.25%6,261,80020,183,00052%3.220.85%3.22-1.41%3.260.28%3.210.69%0.41%
2019-08-303.273.283.153.16-2.17%-1.13%-0.94%7,538,60024,097,00058%3.20-1.05%3.26-0.37%3.25-0.25%3.190.38%0.31%
2019-08-293.223.273.213.23-1.22%0.00%1.64%10,123,10032,700,00076%3.23-2.39%3.280.43%3.260.43%3.180.76%0.27%
2019-08-283.223.503.223.270.00%-1.18%3.68%18,947,10062,694,000138%3.311.32%3.260.43%3.251.15%3.15-0.32%0.13%
2019-08-273.273.313.243.270.62%0.12%3.35%17,930,80058,561,000118%3.271.37%3.251.25%3.211.42%3.160.35%0.44%
2019-08-263.203.283.153.25-1.81%0.87%3.08%24,455,60078,800,000166%3.22-1.47%3.211.78%3.162.30%3.150.83%0.45%
2019-08-233.013.312.993.319.97%1.22%5.85%12,775,00041,777,000101%3.278.53%3.153.79%3.091.68%3.131.26%0.26%
2019-08-223.053.062.993.01-0.66%-0.10%-2.53%5,962,60017,968,00044%3.01-0.89%3.040.10%3.040.03%3.09-0.03%-0.13%
2019-08-213.043.083.013.030.00%-0.33%-1.91%6,055,80018,410,00046%3.04-0.33%3.03-0.39%3.04-2.91%3.090.00%-0.21%
2019-08-203.063.093.023.03-1.62%-0.66%-1.91%10,286,20031,371,00080%3.050.96%3.050.26%3.13-0.48%3.090.13%-0.29%
2019-08-193.023.082.963.081.32%1.95%-0.16%14,906,60045,037,000117%3.02-1.63%3.04-4.16%3.15-0.06%3.09-0.26%-0.42%
2019-08-163.143.193.023.04-2.56%-1.01%-1.71%13,120,20040,294,000114%3.071.39%3.17-0.66%3.151.03%3.09-0.07%-0.42%
2019-08-152.943.132.943.12-1.58%3.00%0.81%19,236,00058,258,000175%3.03-8.07%3.19-0.75%3.12-0.70%3.10-0.61%-0.50%
2019-08-143.303.443.063.17-1.55%-3.79%1.80%31,965,900105,331,000369%3.303.81%3.227.81%3.145.13%3.112.81%-0.48%
2019-08-132.883.222.883.229.90%1.45%6.31%11,102,50035,235,000185%3.1710.36%2.983.43%2.992.23%3.030.43%-0.79%
2019-08-122.842.932.812.932.81%1.88%-2.85%6,254,20017,985,000108%2.880.38%2.88-1.00%2.92-1.12%3.02-1.12%-0.86%
2019-08-092.962.972.802.85-5.00%-0.52%-6.56%12,518,80035,861,000225%2.87-4.44%2.91-2.48%2.95-2.57%3.05-2.59%-0.78%
2019-08-082.983.042.983.000.67%0.07%-4.18%2,459,2007,372,00052%3.00-0.20%2.99-0.80%3.03-0.85%3.13-0.82%-0.55%
2019-08-073.053.092.972.98-1.00%-0.80%-5.61%4,232,70012,715,00083%3.001.01%3.01-1.02%3.06-1.04%3.16-0.75%-0.51%
2019-08-063.033.042.883.01-2.59%1.21%-5.38%8,082,30024,035,000153%2.97-3.29%3.04-2.41%3.09-2.43%3.18-1.18%-0.48%
2019-08-053.093.113.043.09-0.64%0.49%-4.01%4,893,10015,047,000103%3.08-0.68%3.12-1.58%3.17-1.31%3.22-0.34%-0.43%
2019-08-023.153.153.063.110.00%0.45%-3.72%6,765,90020,946,000139%3.10-3.79%3.17-2.88%3.21-2.02%3.23-0.86%-0.49%