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
2018-11-137.237.577.237.524.01%1.46%8.26%616,4004,569,000172%7.414.96%7.142.69%7.052.00%6.951.55%0.69%
2018-11-126.877.236.877.234.93%2.38%5.70%636,4004,494,000196%7.062.08%6.951.31%6.920.91%6.840.99%0.46%
2018-11-096.787.106.716.891.62%-0.40%1.73%537,7003,720,000188%6.921.23%6.860.79%6.850.59%6.770.71%0.32%
2018-11-086.826.936.716.780.44%-0.79%0.82%442,2003,022,000177%6.830.92%6.81-0.23%6.810.50%6.730.63%0.22%
2018-11-076.886.886.706.75-0.15%-0.32%1.00%195,5001,324,00087%6.77-0.25%6.820.16%6.780.37%6.680.18%0.08%
2018-11-066.956.966.706.76-2.73%-0.43%1.33%236,7001,607,000108%6.79-1.15%6.810.50%6.760.52%6.670.11%0.04%
2018-11-056.767.006.766.953.27%1.19%4.29%410,3002,818,000188%6.872.11%6.781.48%6.721.25%6.660.83%0.01%
2018-11-026.816.816.666.730.90%0.06%1.83%195,8001,317,000100%6.730.75%6.680.74%6.640.58%6.610.50%-0.15%
2018-11-016.726.756.636.67-0.74%-0.09%1.43%254,8001,701,000139%6.680.36%6.630.56%6.600.67%6.580.69%-0.35%
2018-10-316.576.756.536.722.13%1.02%2.89%282,0001,876,000164%6.652.09%6.590.93%6.560.35%6.530.73%-0.56%
2018-10-306.466.586.416.580.15%0.98%1.48%155,0001,010,00088%6.52-0.87%6.530.26%6.53-0.84%6.48-0.81%-0.81%
2018-10-296.546.636.526.570.00%-0.05%0.50%205,4001,350,000104%6.571.19%6.52-0.06%6.590.20%6.54-0.40%-0.86%
2018-10-266.566.596.456.572.18%1.14%0.11%156,7001,018,00080%6.500.40%6.52-1.47%6.570.43%6.56-0.27%-0.89%
2018-10-256.356.636.326.43-2.28%-0.62%-2.29%184,7001,195,00094%6.47-2.22%6.62-0.23%6.550.72%6.58-0.78%-0.98%
2018-10-246.536.706.526.580.15%-0.56%-0.80%133,900886,00068%6.62-1.53%6.631.18%6.500.92%6.63-0.23%-0.98%
2018-10-236.556.836.536.571.08%-2.23%-1.17%260,4001,750,000142%6.723.59%6.564.08%6.44-0.79%6.65-0.17%-0.95%
2018-10-226.496.506.306.505.01%0.20%-2.39%146,600951,00085%6.495.77%6.300.21%6.49-0.96%6.66-0.80%-0.92%
2018-10-196.066.285.936.191.48%0.93%-7.79%78,100479,00043%6.13-0.97%6.29-3.69%6.55-0.80%6.71-1.48%-0.85%
2018-10-186.346.356.036.10-3.79%-1.50%-10.48%140,000867,00072%6.19-2.75%6.53-1.94%6.61-1.65%6.81-1.35%-0.69%
2018-10-176.606.606.226.34-3.21%-0.44%-8.21%300,9001,916,000156%6.37-6.15%6.66-2.15%6.72-2.01%6.91-1.76%-0.54%
2018-10-167.077.196.556.55-4.93%-3.46%-6.84%365,2002,478,000230%6.79-1.81%6.80-1.08%6.86-1.10%7.03-1.40%-0.35%
2018-10-156.787.116.616.891.77%-0.29%-3.38%153,7001,062,000114%6.912.74%6.88-0.35%6.93-0.80%7.13-0.68%-0.21%
2018-10-126.957.006.646.77-3.15%0.65%-5.71%150,6001,013,000101%6.73-3.31%6.90-1.95%6.99-2.50%7.18-1.14%-0.15%
2018-10-117.157.236.886.99-3.45%0.49%-3.76%213,5001,485,000137%6.96-3.92%7.04-2.10%7.17-1.66%7.26-0.79%0.00%
2018-10-107.307.307.157.240.98%0.00%-1.11%41,300299,00026%7.241.17%7.19-1.18%7.29-0.16%7.320.12%0.12%
2018-10-097.257.257.067.170.84%0.20%-1.94%74,200531,00046%7.16-0.43%7.27-0.55%7.30-0.26%7.310.11%0.02%
2018-10-087.287.287.107.11-2.34%-1.07%-2.66%119,100856,00074%7.19-2.42%7.31-0.63%7.32-0.06%7.30-0.10%-0.08%
2018-09-287.447.447.287.280.14%-1.15%-0.42%205,7001,515,000138%7.370.31%7.360.29%7.32-0.20%7.310.14%-0.11%
2018-09-277.367.457.267.27-1.22%-0.98%-0.42%144,1001,058,000109%7.34-0.45%7.340.55%7.34-0.04%7.300.15%-0.19%
2018-09-267.427.467.317.360.00%-0.20%0.96%60,200444,00049%7.380.81%7.30-0.49%7.340.29%7.290.07%-0.23%