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:
白云山( 600332.SH 上证)
所属成分指数: 上证180沪深300
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
2020-10-2032.5232.5531.7132.11-2.87%0.27%-2.25%21,641,800693,026,000137%32.02-5.87%33.42-0.66%33.25-0.40%32.85-0.15%0.61%
2020-10-1934.9834.9833.0133.06-3.28%-2.82%0.49%47,878,1001,628,874,000366%34.021.68%33.651.73%33.382.09%32.902.18%0.60%
2020-10-1632.2034.1832.1934.1810.01%2.15%6.16%49,153,7001,644,639,000557%33.467.67%33.076.11%32.705.53%32.204.75%0.38%
2020-10-1531.0031.1831.0031.070.36%-0.02%1.08%3,446,400107,098,00075%31.08-0.10%31.170.23%30.990.28%30.74-0.01%-0.10%
2020-10-1431.4931.4930.9230.96-1.65%-0.47%0.71%6,181,600192,290,000133%31.11-0.58%31.100.53%30.900.46%30.740.03%-0.09%
2020-10-1331.1731.4830.9331.480.99%0.62%2.44%5,838,200182,660,000132%31.291.09%30.940.83%30.760.84%30.730.06%-0.09%
2020-10-1230.5031.2330.5031.172.23%0.71%1.49%7,742,200239,616,000181%30.951.40%30.681.08%30.510.64%30.71-0.06%-0.13%
2020-10-0930.5030.6330.4130.490.99%-0.11%-0.78%5,271,000160,888,000131%30.521.12%30.350.70%30.31-0.10%30.73-0.16%-0.17%
2020-09-3030.2230.3530.0530.190.13%0.01%-1.91%2,535,40076,533,00064%30.19-0.07%30.14-0.33%30.34-0.54%30.78-0.33%-0.28%
2020-09-2930.1230.3930.0330.150.53%-0.19%-2.36%3,220,00097,266,00076%30.210.48%30.24-0.55%30.51-0.60%30.88-0.24%-0.27%
2020-09-2830.2330.3629.9729.99-0.83%-0.24%-3.11%3,974,300119,476,00090%30.06-1.23%30.41-1.06%30.69-0.83%30.95-0.24%-0.28%
2020-09-2530.6530.8330.0930.24-1.37%-0.64%-2.54%4,268,000129,896,00098%30.44-0.99%30.74-0.82%30.95-0.57%31.03-0.06%-0.30%
2020-09-2431.0031.0030.5230.66-1.54%-0.25%-1.24%3,873,700119,070,00090%30.74-1.05%30.99-0.67%31.13-0.11%31.040.03%-0.33%
2020-09-2331.1731.2930.8031.140.84%0.24%0.34%3,865,400120,076,00086%31.06-0.28%31.20-0.20%31.16-0.15%31.030.08%-0.36%
2020-09-2231.0131.5230.8030.88-1.53%-0.87%-0.42%4,337,400135,108,00090%31.15-0.75%31.260.21%31.210.04%31.01-0.05%-0.43%
2020-09-2131.4531.6031.2131.36-0.29%-0.08%1.09%3,836,600120,416,00075%31.390.41%31.190.06%31.200.31%31.02-0.33%-0.48%
2020-09-1831.0131.4530.9731.451.55%0.61%1.04%4,594,300143,613,00078%31.261.06%31.180.19%31.100.42%31.13-0.42%-0.51%
2020-09-1731.2531.2530.7630.97-0.93%0.13%-0.92%3,925,900121,430,00060%30.93-1.15%31.120.08%30.970.14%31.26-1.25%-0.53%
2020-09-1631.2231.5631.1031.260.22%-0.10%-1.25%5,156,100161,342,00067%31.290.65%31.090.78%30.930.26%31.66-0.27%-0.46%
2020-09-1530.9831.2730.8131.190.68%0.33%-1.73%4,585,700142,558,00058%31.090.81%30.850.36%30.85-0.16%31.74-0.26%-0.48%
2020-09-1430.7030.9830.6130.980.91%0.46%-2.64%3,858,200118,978,00047%30.840.68%30.74-0.14%30.89-0.80%31.82-0.49%-0.51%
2020-09-1130.4030.7730.3530.700.62%0.23%-3.99%4,543,100139,151,00050%30.63-0.46%30.79-0.57%31.14-0.85%31.98-0.37%-0.54%
2020-09-1031.0931.1430.4130.51-0.81%-0.85%-4.93%5,996,500184,518,00062%30.77-0.39%30.96-1.13%31.41-1.83%32.09-0.25%-0.55%
2020-09-0931.0531.2030.6030.76-1.88%-0.43%-4.39%7,556,700233,441,00078%30.89-0.97%31.32-1.17%32.00-0.66%32.17-0.59%-0.58%
2020-09-0831.1031.4931.0031.350.35%0.50%-3.13%7,228,800225,490,00064%31.19-1.52%31.69-2.14%32.21-0.48%32.36-0.59%-0.66%
2020-09-0732.0932.1131.2031.24-2.68%-1.37%-4.05%11,435,100362,180,000103%31.67-1.26%32.38-0.76%32.36-0.68%32.56-0.63%-0.69%
2020-09-0432.3132.4731.9032.10-2.34%0.07%-2.02%9,480,600304,111,00091%32.08-2.97%32.63-0.32%32.59-0.25%32.76-0.60%-0.70%
2020-09-0332.5033.4832.4032.871.14%-0.57%-0.27%16,007,300529,195,000159%33.062.17%32.730.79%32.670.82%32.96-0.52%-0.69%
2020-09-0232.3432.5632.1132.500.46%0.44%-1.90%6,624,200214,347,00067%32.360.25%32.47-0.11%32.40-0.32%33.13-0.52%-0.69%
2020-09-0132.4732.4732.1432.350.00%0.23%-2.87%6,349,400204,934,00063%32.28-1.12%32.510.23%32.50-0.68%33.31-0.57%-0.70%