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
2019-06-175.165.295.115.19-0.57%-0.38%-2.64%1,553,6008,094,00076%5.21-0.91%5.27-0.90%5.300.46%5.33-0.69%-0.46%
2019-06-145.395.425.185.22-3.15%-0.72%-2.76%2,173,20011,426,000106%5.26-1.68%5.32-0.45%5.28-0.17%5.37-0.96%-0.38%
2019-06-135.375.395.295.390.56%0.79%-0.55%1,437,1007,686,00069%5.35-0.15%5.341.37%5.29-0.32%5.42-1.11%-0.28%
2019-06-125.355.435.295.36-0.92%0.07%-2.21%1,937,60010,378,00084%5.360.60%5.270.29%5.30-0.23%5.48-0.51%-0.12%
2019-06-115.125.445.095.415.46%1.62%-1.80%2,536,40013,503,000108%5.323.44%5.25-0.49%5.32-0.84%5.51-0.29%-0.06%
2019-06-105.255.275.065.13-2.29%-0.33%-7.15%2,587,20013,316,000108%5.15-3.02%5.28-1.99%5.36-2.08%5.53-0.45%-0.05%
2019-06-065.355.415.215.25-2.05%-1.07%-5.41%1,792,5009,513,00078%5.31-2.03%5.39-1.54%5.47-1.49%5.55-0.07%-0.01%
2019-06-055.535.535.355.36-1.11%-1.05%-3.49%2,111,90011,441,00093%5.42-0.17%5.47-1.48%5.56-1.70%5.55-0.18%0.01%
2019-06-045.555.605.365.42-3.21%-0.11%-2.59%1,930,10010,473,00086%5.43-2.67%5.55-1.70%5.65-0.65%5.56-0.31%0.05%
2019-06-035.615.705.515.60-0.88%0.45%0.34%1,853,60010,333,00084%5.58-1.87%5.65-1.41%5.690.37%5.580.00%0.15%
2019-05-315.755.755.625.65-1.57%-0.55%1.24%1,558,5008,854,00072%5.680.00%5.730.21%5.671.12%5.580.11%0.21%
2019-05-305.835.835.625.74-1.71%1.04%2.96%2,583,20014,676,000113%5.68-1.83%5.720.97%5.610.99%5.580.04%0.21%
2019-05-295.635.865.565.844.10%0.92%4.79%3,469,50020,077,000159%5.792.41%5.663.30%5.551.54%5.570.45%0.24%
2019-05-285.525.725.525.611.63%-0.73%1.12%2,236,70012,639,000103%5.653.54%5.481.80%5.470.22%5.550.14%0.18%
2019-05-275.365.545.295.523.18%1.14%-0.36%2,004,70010,941,00090%5.462.36%5.38-0.37%5.46-0.40%5.54-0.18%0.03%
2019-05-245.325.405.235.350.38%0.34%-3.60%2,259,20012,047,00097%5.33-0.65%5.40-1.76%5.48-1.08%5.55-0.11%-0.03%
2019-05-235.435.505.235.33-2.74%-0.69%-4.07%1,940,60010,416,00080%5.37-2.75%5.50-1.22%5.54-1.09%5.560.09%-0.12%
2019-05-225.615.625.415.48-2.49%-0.71%-1.28%2,012,20011,105,00083%5.52-1.73%5.57-0.41%5.60-0.43%5.550.29%-0.30%
2019-05-215.735.735.565.620.00%0.07%1.54%1,963,70011,028,00080%5.620.74%5.59-0.43%5.620.13%5.540.67%-0.47%
2019-05-205.505.655.355.622.18%0.81%2.22%1,858,50010,361,00072%5.58-0.22%5.62-0.34%5.620.09%5.500.59%-0.72%
2019-05-175.725.735.465.50-3.34%-1.56%0.62%2,780,10015,532,000103%5.59-1.88%5.64-0.04%5.610.70%5.470.11%-0.99%
2019-05-165.655.745.645.690.89%-0.07%4.21%2,018,70011,494,00076%5.690.94%5.640.75%5.571.05%5.460.37%-1.13%
2019-05-155.505.705.505.641.26%-0.02%3.68%2,882,80016,263,00099%5.641.20%5.601.47%5.510.99%5.44-0.15%-1.38%
2019-05-145.495.645.435.570.18%-0.07%2.24%2,019,80011,258,00068%5.570.29%5.511.08%5.461.02%5.45-1.36%-1.50%
2019-05-135.435.675.425.561.09%0.04%0.67%2,431,30013,514,00072%5.562.02%5.460.93%5.400.97%5.52-0.83%-1.55%
2019-05-105.385.535.165.502.61%0.95%-1.24%3,457,00018,833,000100%5.451.59%5.411.18%5.35-0.19%5.57-1.01%-1.60%
2019-05-095.315.445.305.360.00%-0.06%-4.73%2,470,60013,249,00072%5.36-0.48%5.340.53%5.36-0.37%5.63-1.64%-1.52%
2019-05-085.255.525.135.360.94%-0.54%-6.29%2,854,70015,384,00080%5.391.99%5.31-0.73%5.38-1.05%5.72-1.43%-1.37%
2019-05-075.225.405.115.314.12%0.49%-8.50%3,220,60017,018,00087%5.280.13%5.35-1.04%5.44-3.12%5.80-1.81%-1.22%
2019-05-065.375.495.105.100.00%-3.35%-13.71%3,215,80016,971,00085%5.28-4.40%5.41-2.31%5.61-2.35%5.91-2.12%-1.01%