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
2020-01-2337.4538.1536.1937.682.00%0.82%0.74%33,086,5001,236,598,000153%37.380.14%38.300.60%37.830.03%37.400.25%0.71%
2020-01-2239.0039.0136.6536.94-5.28%-1.02%-0.99%35,330,0001,318,572,000186%37.32-5.20%38.07-0.14%37.820.03%37.310.41%0.70%
2020-01-2139.3040.4838.1839.002.85%-0.94%4.96%60,993,0002,401,366,000395%39.376.75%38.134.56%37.814.33%37.163.85%0.66%
2020-01-2036.8037.9835.9537.928.03%2.82%5.99%44,396,8001,637,343,000416%36.885.52%36.463.74%36.242.95%35.782.15%0.29%
2020-01-1734.8035.2534.7035.100.63%0.42%0.21%6,488,400226,785,00084%34.95-0.19%35.15-0.31%35.20-0.07%35.03-0.03%0.10%
2020-01-1635.3335.5534.8634.88-1.19%-0.40%-0.44%5,983,200209,532,00075%35.02-1.09%35.26-0.20%35.230.13%35.030.01%0.13%
2020-01-1535.2035.7235.1835.300.31%-0.30%0.77%7,847,600277,858,00086%35.410.33%35.330.30%35.180.55%35.03-0.21%0.17%
2020-01-1435.4435.5535.1035.19-0.65%-0.29%0.24%6,498,400229,333,00056%35.290.05%35.220.43%34.990.18%35.110.29%0.39%
2020-01-1335.2235.4334.9235.420.85%0.41%1.19%8,308,200293,066,00071%35.270.54%35.070.77%34.930.16%35.000.22%0.37%
2020-01-1035.0035.2934.9435.120.66%0.11%0.55%6,878,800241,328,00060%35.080.77%34.800.12%34.87-0.01%34.930.18%0.37%
2020-01-0934.6134.9534.6134.891.75%0.21%0.07%7,098,400247,140,00063%34.820.70%34.76-0.22%34.88-0.16%34.870.10%0.37%
2020-01-0834.8134.8634.2834.29-1.92%-0.82%-1.56%9,084,500314,086,00083%34.57-1.03%34.84-0.45%34.93-0.65%34.830.05%0.38%
2020-01-0734.8135.0734.7634.960.14%0.08%0.42%7,324,400255,859,00071%34.93-0.15%34.99-0.07%35.160.35%34.820.19%0.39%
2020-01-0635.0635.2634.6734.91-0.40%-0.21%0.46%10,943,200382,853,000110%34.99-0.19%35.02-0.58%35.040.24%34.750.19%0.39%
2020-01-0335.2535.3034.8835.05-0.57%-0.01%1.05%8,818,800309,121,00095%35.050.10%35.220.49%34.960.28%34.690.25%0.39%
2020-01-0235.2035.4034.6135.25-1.01%0.66%1.88%18,992,700665,081,000213%35.02-1.04%35.050.38%34.860.39%34.600.45%0.40%
2019-12-3133.8336.4933.8135.615.73%0.63%3.39%32,610,3001,153,945,000437%35.395.51%34.923.78%34.733.20%34.441.99%0.39%
2019-12-3033.7433.8933.2133.68-0.15%0.43%-0.27%6,857,000229,966,000127%33.54-0.79%33.64-0.26%33.65-0.13%33.770.05%0.26%
2019-12-2733.6733.9233.6433.73-0.09%-0.22%-0.07%5,269,300178,122,00095%33.800.55%33.730.26%33.70-0.06%33.750.27%0.29%
2019-12-2633.7133.8133.4833.760.21%0.42%0.29%4,332,300145,645,00077%33.62-0.44%33.65-0.08%33.72-0.21%33.660.16%0.26%
2019-12-2533.5533.9533.4833.690.18%-0.23%0.24%3,744,600126,445,00068%33.770.66%33.68-0.17%33.79-0.06%33.610.19%0.24%
2019-12-2433.3533.7333.3533.630.69%0.25%0.24%3,185,900106,873,00056%33.55-0.42%33.73-0.32%33.81-0.17%33.550.14%0.20%
2019-12-2333.6034.0233.4033.40-1.36%-0.86%-0.30%5,007,100168,683,00090%33.69-0.70%33.84-0.16%33.860.22%33.500.23%0.14%
2019-12-2034.0934.1833.8233.86-0.67%-0.20%1.30%4,178,200141,754,00076%33.930.06%33.900.00%33.790.47%33.430.22%0.11%
2019-12-1933.7834.1333.6934.090.92%0.54%2.21%6,064,200205,625,000114%33.910.15%33.890.47%33.630.42%33.350.31%0.07%
2019-12-1834.0334.0533.7233.78-0.82%-0.22%1.59%5,341,900180,858,000106%33.86-0.15%33.740.66%33.490.40%33.250.32%0.01%
2019-12-1733.9034.1633.6134.060.50%0.45%2.76%9,242,700313,379,000196%33.911.24%33.521.00%33.360.83%33.150.76%-0.06%
2019-12-1633.2034.0233.0233.892.32%1.19%3.02%9,073,900303,893,000205%33.491.69%33.180.83%33.090.74%32.900.35%-0.20%
2019-12-1332.7533.1432.7533.121.38%0.56%1.04%5,862,800193,099,000147%32.940.39%32.910.23%32.850.11%32.78-0.02%-0.25%
2019-12-1233.0133.0332.6632.670.00%-0.42%-0.36%3,558,400116,743,00096%32.81-0.46%32.840.08%32.810.02%32.79-0.12%-0.26%