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
2019-11-1533.7633.9033.5133.55-0.83%-0.29%-2.88%3,237,700108,937,00057%33.65-0.39%33.75-0.31%33.94-0.91%34.540.01%0.02%
2019-11-1433.7033.9633.6233.830.12%0.15%-2.06%3,502,500118,312,00058%33.78-0.06%33.85-0.61%34.25-0.71%34.540.08%-0.04%
2019-11-1334.0734.2033.6233.79-0.82%-0.03%-2.09%3,940,500133,186,00062%33.80-0.59%34.06-1.23%34.50-0.68%34.510.20%-0.09%
2019-11-1234.0034.1833.6934.070.29%0.21%-1.09%3,029,500102,997,00044%34.00-0.70%34.48-0.73%34.73-0.21%34.450.02%-0.18%
2019-11-1134.6034.6633.8833.97-2.05%-0.79%-1.37%6,530,700223,604,00080%34.24-2.21%34.74-0.81%34.81-0.26%34.44-0.28%-0.27%
2019-11-0835.3535.4034.6534.68-0.94%-0.95%0.41%5,700,900199,611,00071%35.01-0.04%35.020.25%34.900.51%34.540.02%-0.26%
2019-11-0734.9035.2834.7035.010.78%-0.05%1.39%5,739,700201,042,00071%35.030.04%34.930.26%34.720.58%34.530.10%-0.28%
2019-11-0634.7635.3634.7134.74-0.12%-0.78%0.71%7,810,000273,463,00099%35.010.75%34.840.85%34.520.85%34.500.10%-0.30%
2019-11-0534.6534.9334.4034.780.67%0.07%0.92%6,971,600242,296,00093%34.760.04%34.550.78%34.230.11%34.46-0.01%-0.31%
2019-11-0434.6934.9534.4934.550.38%-0.55%0.24%8,125,400282,275,000112%34.741.75%34.281.11%34.19-0.23%34.47-0.05%-0.31%
2019-11-0133.7734.5333.5734.421.92%0.81%-0.19%7,601,900259,552,000106%34.140.85%33.90-0.48%34.27-0.31%34.48-0.61%-0.30%
2019-10-3133.4834.1433.4833.770.87%-0.25%-2.67%6,459,400218,677,00088%33.850.35%34.07-0.93%34.38-0.27%34.70-0.35%-0.20%
2019-10-3034.0734.2733.4233.48-1.70%-0.76%-3.84%9,484,000319,946,000134%33.74-1.76%34.38-0.91%34.47-0.67%34.82-0.69%-0.14%
2019-10-2934.9934.9934.0534.06-4.08%-0.81%-2.85%16,383,500562,598,000253%34.34-3.12%34.70-0.93%34.71-0.85%35.06-0.88%-0.06%
2019-10-2835.3435.7535.1235.511.17%0.19%0.40%6,471,900229,388,000125%35.441.68%35.030.68%35.000.31%35.37-0.26%0.02%
2019-10-2534.5435.2434.2835.101.62%0.69%-1.02%6,604,100230,209,000122%34.860.89%34.79-0.13%34.89-1.01%35.46-0.19%0.05%
2019-10-2434.8534.8534.4534.54-0.58%-0.03%-2.78%3,376,600116,657,00063%34.55-0.94%34.83-0.45%35.25-0.38%35.53-0.09%0.03%
2019-10-2335.0735.2434.6434.74-0.94%-0.40%-2.31%4,119,200143,668,00073%34.88-0.42%34.99-1.33%35.38-0.48%35.560.02%0.01%
2019-10-2235.1035.2734.8535.07-0.03%0.13%-1.36%4,074,600142,717,00073%35.03-0.04%35.46-0.35%35.56-0.42%35.550.01%-0.03%
2019-10-2135.5035.6034.7535.08-1.90%0.11%-1.32%6,147,600215,414,000108%35.04-2.64%35.59-0.83%35.70-0.67%35.55-0.01%-0.07%
2019-10-1835.4936.4335.4835.760.79%-0.64%0.59%8,268,400297,573,000154%35.991.12%35.880.12%35.940.39%35.550.46%-0.12%
2019-10-1735.7035.9335.4335.48-0.62%-0.31%0.25%3,187,700113,449,00063%35.59-0.86%35.84-0.41%35.810.26%35.390.25%-0.23%
2019-10-1635.9836.1435.6335.70-0.47%-0.56%1.13%4,665,500167,490,00087%35.90-0.14%35.990.47%35.710.46%35.300.13%-0.35%
2019-10-1535.8636.2535.7035.87-0.25%-0.22%1.74%4,832,600173,730,00084%35.95-0.32%35.820.58%35.550.42%35.26-0.14%-0.44%
2019-10-1435.8136.2635.8135.961.07%-0.30%1.85%7,577,300273,290,000126%36.071.91%35.611.20%35.400.82%35.310.02%-0.47%
2019-10-1135.4435.6435.1035.580.42%0.54%0.79%5,867,500207,650,00099%35.390.32%35.190.31%35.120.48%35.30-0.40%-0.50%
2019-10-1035.1235.5034.9935.431.29%0.44%-0.03%6,320,800222,970,000103%35.281.47%35.080.47%34.950.36%35.44-0.21%-0.48%
2019-10-0934.9735.0734.4834.98-0.17%0.62%-1.51%3,963,000137,770,00061%34.76-0.94%34.920.19%34.82-0.44%35.52-0.36%-0.47%
2019-10-0834.7035.3434.7035.040.98%-0.15%-1.69%5,092,600178,720,00075%35.090.68%34.850.29%34.98-0.70%35.64-0.42%-0.44%
2019-09-3034.5934.9934.5934.700.00%-0.45%-3.06%4,376,000152,528,00062%34.860.77%34.75-0.63%35.22-0.62%35.80-0.56%-0.41%