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
2019-03-197.347.427.337.400.68%0.33%-1.36%922,6006,805,00087%7.380.85%7.330.21%7.38-1.06%7.500.16%0.42%
2019-03-187.357.387.277.350.55%0.49%-1.87%899,4006,578,00086%7.310.11%7.32-1.16%7.46-0.59%7.490.38%0.40%
2019-03-157.297.487.237.310.83%0.05%-2.04%712,4005,205,00064%7.31-0.40%7.41-1.96%7.50-1.20%7.460.11%0.39%
2019-03-147.587.587.197.25-4.23%-1.16%-2.74%800,4005,871,00072%7.34-3.58%7.55-0.75%7.59-0.59%7.450.11%0.39%
2019-03-137.687.727.507.57-0.66%-0.49%1.67%627,3004,772,00059%7.61-1.07%7.61-0.48%7.640.77%7.450.32%0.39%
2019-03-127.707.787.567.620.26%-0.90%2.67%1,037,1007,974,00097%7.692.34%7.650.25%7.580.89%7.420.57%0.39%
2019-03-117.447.627.417.602.01%1.16%2.98%825,5006,202,00075%7.51-2.28%7.630.81%7.510.98%7.380.40%0.37%
2019-03-087.607.907.427.45-3.25%-3.10%1.35%1,682,90012,938,000156%7.690.84%7.571.84%7.441.39%7.350.95%0.35%
2019-03-077.507.827.427.703.36%1.00%5.74%1,570,80011,976,000164%7.623.97%7.432.64%7.341.54%7.280.94%0.29%
2019-03-067.267.597.187.452.90%1.60%3.27%1,260,8009,245,000144%7.331.85%7.240.68%7.230.32%7.210.28%0.23%
2019-03-057.177.247.167.240.14%0.56%0.64%794,9005,723,00097%7.200.27%7.190.04%7.20-0.18%7.19-0.01%0.21%
2019-03-047.217.287.047.230.42%0.68%0.49%1,490,80010,705,000168%7.18-0.24%7.19-0.46%7.220.03%7.200.21%0.26%
2019-03-017.187.267.147.200.28%0.03%0.28%741,3005,336,00093%7.200.15%7.22-0.29%7.210.13%7.180.14%0.02%
2019-02-287.207.267.137.18-1.24%-0.10%0.14%676,6004,863,00091%7.19-1.02%7.240.24%7.210.10%7.170.14%-0.09%
2019-02-277.257.357.197.270.97%0.12%1.54%895,0006,499,000127%7.260.07%7.220.47%7.200.22%7.160.28%-0.16%
2019-02-267.247.347.167.20-0.55%-0.77%0.84%1,145,1008,309,000181%7.261.45%7.190.83%7.180.21%7.140.39%-0.23%
2019-02-257.077.327.007.241.97%1.23%1.80%960,4006,869,000180%7.150.62%7.13-0.20%7.170.43%7.110.23%-0.32%
2019-02-227.157.157.087.10-0.14%-0.11%0.06%479,9003,411,000106%7.110.01%7.15-0.56%7.140.15%7.100.33%-0.41%
2019-02-217.237.236.967.11-0.56%0.04%0.52%399,3002,838,00091%7.11-1.28%7.190.56%7.130.17%7.070.31%-0.58%
2019-02-207.107.337.097.15-1.11%-0.68%1.40%600,1004,320,000135%7.20-0.03%7.150.52%7.110.38%7.050.11%-0.81%
2019-02-196.817.516.817.231.12%0.40%2.66%1,417,60010,208,000357%7.203.42%7.112.01%7.091.68%7.040.41%-0.87%
2019-02-186.867.186.867.154.23%2.69%1.94%607,9004,233,000205%6.960.65%6.97-0.12%6.970.16%7.01-2.19%-0.96%
2019-02-157.037.036.856.86-1.86%-0.84%-4.34%233,0001,612,00076%6.92-1.27%6.98-0.24%6.960.49%7.17-0.89%-0.75%
2019-02-147.037.086.966.99-0.43%-0.24%-3.39%366,9002,571,000118%7.010.33%6.990.85%6.920.44%7.24-0.63%-0.69%
2019-02-136.917.026.917.021.01%0.52%-3.58%196,6001,373,00068%6.980.56%6.931.23%6.89-0.75%7.28-0.41%-0.66%
2019-02-126.856.976.856.951.02%0.07%-4.94%74,300516,00026%6.951.36%6.85-0.34%6.95-1.60%7.31-0.46%-0.68%
2019-02-116.756.906.756.882.23%0.41%-6.33%127,400873,00042%6.850.32%6.87-1.22%7.06-3.05%7.35-0.69%-0.66%
2019-02-016.806.966.636.73-2.32%-1.46%-9.00%371,9002,540,000119%6.83-1.16%6.96-3.02%7.28-1.94%7.40-1.35%-0.61%
2019-01-317.007.296.896.89-4.97%-0.29%-8.10%518,1003,580,000179%6.91-7.30%7.18-5.96%7.43-2.52%7.50-2.04%-0.46%
2019-01-307.517.597.247.250.00%-2.74%-5.27%145,7001,086,00061%7.45-0.61%7.63-0.18%7.62-0.18%7.65-0.46%-0.25%