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:
ST山水( 600234.SH 上证)
板块 :零售业   
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
2019-01-187.777.867.707.70-1.03%-0.91%-2.05%154,3001,199,00061%7.77-0.74%7.82-0.22%7.810.03%7.860.14%-0.09%
2019-01-177.897.897.787.78-0.64%-0.63%-0.89%157,5001,233,00062%7.83-0.28%7.840.31%7.81-0.05%7.850.09%-0.15%
2019-01-167.957.957.817.83-0.13%-0.27%-0.17%279,7002,196,000106%7.850.18%7.820.33%7.81-0.69%7.84-0.04%-0.20%
2019-01-157.877.957.777.840.00%0.04%-0.08%267,7002,098,000107%7.840.98%7.79-0.03%7.87-0.18%7.85-0.06%-0.22%
2019-01-147.707.877.697.841.42%1.02%-0.14%274,7002,132,000114%7.76-0.12%7.79-1.52%7.88-0.27%7.85-0.44%-0.27%
2019-01-117.707.947.697.730.65%-0.51%-1.98%204,0001,585,00083%7.77-0.88%7.91-0.43%7.900.22%7.89-0.44%-0.28%
2019-01-107.917.987.637.68-4.00%-2.03%-3.04%292,9002,296,000116%7.84-2.68%7.95-0.14%7.890.19%7.92-0.24%-0.24%
2019-01-097.948.317.948.000.76%-0.68%0.76%357,8002,882,000150%8.061.78%7.961.79%7.870.69%7.940.20%-0.28%
2019-01-088.008.007.787.940.13%0.33%0.20%221,5001,753,000103%7.910.67%7.820.63%7.820.09%7.92-0.06%-0.25%
2019-01-077.707.987.707.932.99%0.88%0.01%252,4001,984,000119%7.862.49%7.770.05%7.81-0.71%7.93-0.06%-0.21%
2019-01-047.667.787.597.700.52%0.39%-2.95%215,0001,649,000102%7.67-1.21%7.77-0.98%7.87-1.21%7.93-0.39%-0.15%
2019-01-037.717.937.617.66-2.92%-1.34%-3.83%268,3002,083,000128%7.76-1.86%7.84-1.77%7.96-0.76%7.97-0.41%-0.09%
2019-01-027.908.097.867.890.00%-0.27%-1.35%143,6001,136,00072%7.91-0.08%7.98-0.77%8.02-0.17%8.00-0.27%0.05%
2018-12-287.818.067.807.890.51%-0.34%-1.62%146,9001,163,00071%7.92-1.65%8.05-0.21%8.04-0.08%8.02-0.58%0.11%
2018-12-278.408.407.727.85-3.44%-2.48%-2.69%302,6002,436,000131%8.05-0.72%8.060.04%8.040.41%8.07-0.49%0.22%
2018-12-268.158.188.078.130.49%0.27%0.28%277,5002,250,000113%8.111.07%8.060.71%8.010.53%8.11-0.11%0.34%
2018-12-258.058.137.938.090.87%0.85%-0.32%222,9001,788,00087%8.020.23%8.000.72%7.970.01%8.12-0.59%0.40%
2018-12-248.048.087.948.020.12%0.20%-1.76%94,200754,00029%8.000.34%7.950.05%7.97-0.44%8.160.48%0.56%
2018-12-217.838.087.838.011.01%0.41%-1.42%173,5001,384,00046%7.981.15%7.94-0.21%8.00-1.05%8.130.30%0.57%
2018-12-207.887.987.817.931.02%0.56%-2.11%188,7001,488,00049%7.89-0.93%7.96-1.08%8.09-1.02%8.100.61%0.58%
2018-12-198.078.077.857.85-2.12%-1.38%-2.51%211,8001,686,00046%7.96-0.86%8.05-1.49%8.17-0.33%8.050.22%0.58%
2018-12-188.058.177.888.02-0.87%-0.11%-0.17%186,2001,495,00032%8.03-1.36%8.17-0.83%8.20-0.52%8.030.90%0.81%
2018-12-178.108.218.088.09-1.22%-0.61%1.61%219,4001,786,00033%8.14-1.24%8.240.02%8.240.86%7.960.39%0.85%
2018-12-148.118.328.118.19-0.36%-0.63%3.27%414,2003,414,00063%8.24-0.39%8.23-0.23%8.170.78%7.930.46%0.83%
2018-12-138.178.358.138.221.11%-0.65%4.12%449,1003,716,00071%8.271.25%8.251.54%8.111.41%7.900.74%0.79%
2018-12-128.108.338.038.13-1.33%-0.51%3.74%362,1002,959,00058%8.17-1.27%8.130.97%7.990.30%7.840.44%0.71%
2018-12-117.988.397.848.243.13%-0.45%5.60%793,9006,571,000135%8.284.61%8.052.69%7.971.87%7.801.05%0.63%
2018-12-107.588.047.587.993.90%0.99%3.47%628,7004,974,000115%7.912.49%7.84-0.72%7.820.58%7.720.61%0.51%
2018-12-077.607.817.557.69-0.13%-0.39%0.20%285,5002,204,00054%7.72-1.33%7.901.01%7.780.22%7.680.37%0.50%
2018-12-067.988.067.707.700.00%-1.58%0.69%929,9007,276,000175%7.82-1.84%7.820.59%7.760.82%7.650.61%0.53%