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:
国发股份( 600538.SH 上证)
板块 :生物制品   
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
2020-07-108.118.127.957.97-1.60%-0.72%-0.99%9,442,00075,805,00084%8.03-1.62%8.070.20%8.030.09%8.05-0.06%0.28%
2020-07-098.098.288.048.100.12%-0.74%0.56%12,266,100100,092,000107%8.162.06%8.050.84%8.020.65%8.060.27%0.35%
2020-07-087.988.107.858.091.51%1.19%0.71%9,824,90078,554,00078%8.000.04%7.990.11%7.970.04%8.030.46%0.41%
2020-07-078.078.077.927.97-1.36%-0.28%-0.33%12,427,00099,321,00094%7.990.25%7.980.30%7.97-0.55%8.000.18%0.37%
2020-07-067.948.097.878.081.76%1.35%1.23%12,735,100101,527,000100%7.970.25%7.95-0.06%8.01-0.71%7.980.18%0.37%
2020-07-037.958.087.867.940.13%-0.15%-0.35%4,863,00038,669,00039%7.950.35%7.96-0.97%8.07-0.14%7.970.13%0.37%
2020-07-028.078.077.847.93-1.37%0.08%-0.35%8,264,30065,483,00067%7.92-0.69%8.04-0.95%8.080.12%7.960.21%0.31%
2020-07-018.188.247.708.04-1.71%0.76%1.25%14,838,000118,391,000122%7.98-2.39%8.11-0.44%8.070.71%7.940.19%0.29%
2020-06-308.258.298.098.18-0.37%0.07%3.20%12,863,900105,153,000118%8.17-0.26%8.150.97%8.010.69%7.930.48%0.26%
2020-06-298.178.308.088.210.61%0.18%4.08%14,495,100118,789,000148%8.201.46%8.071.87%7.960.93%7.890.74%0.21%
2020-06-248.088.257.918.160.99%1.03%4.21%13,512,100109,133,000154%8.081.19%7.920.98%7.890.79%7.830.62%0.14%
2020-06-237.818.167.778.083.59%1.23%3.83%20,958,600167,297,000270%7.983.33%7.851.25%7.821.32%7.780.90%0.08%
2020-06-227.697.857.647.801.56%0.97%1.13%16,797,200129,752,000266%7.730.01%7.750.05%7.720.08%7.710.09%-0.01%
2020-06-197.877.887.657.68-2.29%-0.57%-0.34%6,769,90052,288,000137%7.72-1.06%7.750.34%7.720.08%7.710.12%-0.03%
2020-06-187.667.937.617.862.75%0.68%2.12%10,128,60079,076,000212%7.812.39%7.720.84%7.710.69%7.700.26%-0.03%
2020-06-177.647.677.587.650.13%0.33%-0.35%4,059,10030,951,00085%7.63-0.33%7.66-0.14%7.66-0.09%7.68-0.49%-0.04%
2020-06-167.707.707.587.64-0.78%-0.13%-0.97%7,400,70056,617,000122%7.65-0.49%7.67-0.10%7.66-0.35%7.72-0.03%0.05%
2020-06-157.727.787.637.70-0.26%0.16%-0.22%4,706,70036,186,00080%7.690.18%7.670.14%7.690.07%7.72-0.10%0.04%
2020-06-127.657.757.627.720.65%0.60%-0.06%2,490,30019,110,00040%7.670.25%7.66-0.44%7.690.10%7.73-0.05%0.06%
2020-06-117.707.707.637.67-0.39%0.20%-0.76%3,242,80024,823,00051%7.66-0.12%7.70-0.03%7.68-0.22%7.730.07%0.06%
2020-06-107.757.757.617.70-0.39%0.47%-0.31%2,859,40021,915,00043%7.66-1.05%7.700.16%7.70-0.61%7.720.03%0.03%
2020-06-097.717.807.657.730.39%-0.19%0.10%4,771,30036,952,00073%7.751.11%7.690.00%7.740.17%7.720.01%0.02%
2020-06-087.717.717.617.700.26%0.52%-0.27%3,037,20023,265,00046%7.660.11%7.69-0.81%7.73-0.14%7.72-0.10%-0.02%
2020-06-057.707.727.617.68-0.13%0.37%-0.63%5,617,90042,990,00080%7.65-0.86%7.750.01%7.74-0.16%7.730.13%-0.11%
2020-06-047.857.857.657.69-2.16%-0.36%-0.38%8,862,40068,397,000127%7.72-1.04%7.75-0.18%7.750.12%7.720.20%-0.14%
2020-06-037.697.957.637.862.21%0.78%2.02%16,816,800131,158,000251%7.801.95%7.760.51%7.740.66%7.700.35%-0.17%
2020-06-027.747.747.607.69-0.65%0.52%0.17%5,611,60042,931,000100%7.65-1.49%7.720.09%7.69-0.21%7.68-0.16%-0.21%
2020-06-017.807.887.677.740.13%-0.33%0.66%7,034,00054,625,000129%7.770.23%7.720.63%7.71-0.03%7.690.09%-0.20%
2020-05-297.687.847.677.730.78%-0.23%0.62%4,879,60037,809,00094%7.751.67%7.670.12%7.710.59%7.68-0.07%-0.22%
2020-05-287.677.737.517.670.00%0.64%-0.22%5,154,30039,281,00095%7.62-0.01%7.66-0.88%7.670.20%7.69-0.16%-0.22%