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:
标准股份( 600302.SH 上证)
板块 :专用设备制造_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
2019-09-124.924.944.864.90-0.41%-0.04%1.53%1,708,8008,377,00056%4.90-0.87%4.94-0.26%4.940.22%4.830.37%0.40%
2019-09-115.005.064.894.92-0.61%-0.51%2.33%2,977,70014,726,00097%4.95-0.48%4.960.36%4.930.59%4.810.50%0.39%
2019-09-105.015.034.934.95-1.20%-0.38%3.47%2,539,50012,619,00085%4.970.24%4.940.65%4.900.87%4.780.61%0.35%
2019-09-094.965.054.855.013.51%1.07%5.36%5,067,90025,122,000170%4.962.12%4.911.64%4.851.59%4.761.13%0.30%
2019-09-064.844.924.804.840.41%-0.29%2.93%1,968,4009,554,00072%4.85-0.04%4.830.50%4.781.02%4.700.34%0.16%
2019-09-054.794.914.794.820.21%-0.74%2.86%2,840,90013,794,000104%4.861.63%4.801.31%4.730.77%4.690.41%0.14%
2019-09-044.804.854.744.810.21%0.67%3.06%2,579,60012,326,00098%4.78-0.21%4.741.20%4.690.30%4.670.26%0.11%
2019-09-034.664.864.654.803.23%0.25%3.11%4,983,80023,861,000197%4.793.39%4.691.58%4.681.10%4.660.58%0.09%
2019-09-024.524.714.494.652.88%0.41%0.48%2,886,00013,365,000128%4.631.31%4.61-0.41%4.630.37%4.63-0.04%0.02%
2019-08-304.654.714.474.52-2.16%-1.12%-2.38%3,082,80014,093,000137%4.57-1.55%4.63-0.41%4.61-0.26%4.63-0.15%-0.03%
2019-08-294.704.724.594.62-1.70%-0.50%-0.37%2,390,70011,101,000117%4.64-1.04%4.650.69%4.62-0.04%4.640.24%-0.07%
2019-08-284.634.754.634.701.08%0.17%1.60%2,657,40012,469,000136%4.691.67%4.620.63%4.630.24%4.630.17%-0.22%
2019-08-274.554.684.554.652.42%0.76%0.69%2,557,60011,804,000133%4.621.92%4.59-0.24%4.62-0.26%4.620.02%-0.33%
2019-08-264.524.594.494.54-1.73%0.27%-1.67%2,059,0009,323,000111%4.53-2.01%4.60-1.03%4.63-0.58%4.62-0.20%-0.42%
2019-08-234.664.704.584.62-1.28%-0.02%-0.13%2,026,2009,363,000112%4.62-1.05%4.65-0.49%4.650.00%4.630.11%-0.47%
2019-08-224.654.714.624.680.43%0.21%1.28%1,568,5007,325,00090%4.670.15%4.670.24%4.650.63%4.620.09%-0.56%
2019-08-214.684.714.614.66-0.43%-0.06%0.93%1,702,5007,938,00096%4.66-0.43%4.660.30%4.630.09%4.620.04%-0.63%
2019-08-204.704.724.654.680.00%-0.06%1.41%1,509,0007,067,00087%4.680.75%4.651.04%4.620.28%4.62-0.09%-0.66%
2019-08-194.594.694.584.681.96%0.69%1.32%2,610,70012,135,000142%4.650.98%4.600.22%4.610.28%4.62-0.54%-0.68%
2019-08-164.554.644.554.590.22%-0.28%-1.16%1,342,5006,180,00076%4.601.81%4.59-0.02%4.600.13%4.64-0.56%-0.58%
2019-08-154.504.594.414.580.00%1.31%-1.93%1,740,7007,869,00095%4.52-2.54%4.59-0.59%4.59-0.41%4.67-1.23%-0.55%
2019-08-144.684.734.514.58-1.72%-1.27%-3.13%2,035,9009,444,000107%4.640.74%4.620.54%4.61-0.02%4.73-0.98%-0.44%
2019-08-134.614.684.474.66-0.21%1.19%-2.41%1,464,0006,741,00074%4.610.02%4.59-0.11%4.61-0.43%4.78-0.85%-0.34%
2019-08-124.554.704.464.673.55%1.43%-3.03%1,988,2009,154,00099%4.600.81%4.60-0.33%4.63-1.32%4.82-0.70%-0.26%
2019-08-094.594.684.454.51-1.53%-1.25%-7.01%1,606,6007,337,00083%4.57-1.08%4.61-0.92%4.69-1.26%4.85-0.80%-0.22%
2019-08-084.664.704.574.58-1.08%-0.80%-6.32%1,827,3008,436,00092%4.62-0.86%4.66-2.06%4.75-1.80%4.89-0.61%-0.15%
2019-08-074.684.824.584.63-0.64%-0.58%-5.88%1,444,6006,727,00069%4.66-0.58%4.75-1.39%4.84-1.41%4.92-0.28%-0.11%
2019-08-064.834.854.574.66-4.31%-0.51%-5.53%2,347,80010,997,000110%4.68-5.24%4.82-2.53%4.91-1.68%4.93-0.28%-0.11%
2019-08-054.875.034.754.87-0.41%-1.48%-1.56%1,581,1007,816,00080%4.940.96%4.95-0.64%4.99-0.18%4.950.55%-0.14%
2019-08-024.814.994.784.890.00%-0.12%-0.61%1,644,6008,052,00075%4.90-1.63%4.98-0.98%5.00-0.28%4.92-0.26%-0.32%