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:
天下秀( 600556.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
2020-07-0719.3019.7918.7119.132.68%-0.39%3.62%17,894,400343,643,000178%19.204.88%18.632.33%18.531.21%18.460.56%-0.50%
2020-07-0618.0018.7317.8118.631.91%1.75%1.48%14,294,600261,731,000155%18.311.26%18.21-0.02%18.310.10%18.36-0.80%-0.56%
2020-07-0318.2118.4817.6318.280.55%1.09%-1.23%10,186,400184,196,000112%18.08-0.61%18.21-1.04%18.290.25%18.51-0.86%-0.49%
2020-07-0218.4018.5518.0118.18-1.73%-0.08%-2.61%9,727,700176,987,000108%18.19-1.14%18.40-0.13%18.25-0.35%18.67-0.64%-0.44%
2020-07-0118.8018.8018.2018.50-0.16%0.52%-1.53%7,768,700142,976,00090%18.40-1.44%18.431.13%18.31-0.32%18.79-0.68%-0.49%
2020-06-3018.3718.9818.3318.531.70%-0.76%-2.04%7,502,600140,089,00082%18.672.61%18.220.19%18.37-0.26%18.920.07%-0.55%
2020-06-2918.2218.4317.9218.220.00%0.13%-3.61%7,279,100132,459,00076%18.201.11%18.19-0.80%18.42-1.56%18.90-0.43%-0.59%
2020-06-2418.6118.6617.4118.22-1.99%1.23%-4.02%14,579,200262,396,000142%18.00-3.22%18.33-2.46%18.71-2.37%18.98-1.20%-0.50%
2020-06-2318.8518.8918.4418.59-0.32%-0.04%-3.25%6,494,100120,768,00069%18.60-0.55%18.80-1.85%19.16-0.73%19.21-0.65%-0.30%
2020-06-2219.0519.2818.4018.65-2.66%-0.27%-3.57%8,654,100161,828,00086%18.70-2.66%19.15-1.62%19.30-0.78%19.34-0.41%-0.14%
2020-06-1919.0819.4919.0119.160.00%-0.27%-1.33%5,101,50098,006,00050%19.21-1.33%19.47-0.25%19.450.74%19.42-0.03%-0.03%
2020-06-1819.8520.1618.9619.16-3.57%-1.59%-1.36%11,200,000218,068,000107%19.47-0.71%19.510.12%19.310.40%19.42-0.08%0.06%
2020-06-1719.5119.9819.2319.871.58%1.33%2.21%8,743,800171,459,00078%19.610.74%19.491.69%19.24-0.11%19.44-0.35%0.14%
2020-06-1619.7119.8419.0519.560.41%0.49%0.26%6,897,100134,251,00053%19.470.21%19.170.37%19.26-0.57%19.51-1.12%0.24%
2020-06-1519.0119.8918.6019.483.78%0.28%-1.27%13,383,500259,979,00081%19.434.44%19.10-0.19%19.37-0.11%19.73-1.31%0.53%
2020-06-1218.4119.0018.0118.77-1.47%0.91%-6.11%9,786,700182,030,00049%18.60-2.80%19.13-2.24%19.39-0.72%19.99-0.31%0.84%
2020-06-1119.7519.9118.6119.05-3.50%-0.44%-5.01%11,897,700227,658,00056%19.14-3.25%19.57-0.77%19.53-0.40%20.050.43%0.90%
2020-06-1020.2120.2419.5519.74-2.57%-0.19%-1.14%8,088,600159,965,00038%19.78-0.33%19.720.59%19.61-0.31%19.970.83%0.74%
2020-06-0919.2020.2619.2020.263.84%2.11%2.31%13,013,400258,209,00057%19.841.52%19.610.55%19.67-1.28%19.800.97%0.61%
2020-06-0819.4219.9719.0819.510.41%-0.18%-0.53%11,156,000218,040,00048%19.550.90%19.50-0.78%19.92-1.58%19.610.65%0.48%
2020-06-0519.4219.8019.1519.43-1.27%0.30%-0.29%9,893,500191,649,00042%19.37-0.87%19.65-1.92%20.24-0.01%19.490.84%0.38%
2020-06-0419.6920.1919.0619.68-1.65%0.72%1.85%19,605,900383,092,00084%19.54-1.57%20.04-2.10%20.250.62%19.320.75%0.27%
2020-06-0319.3020.8518.9020.012.67%0.80%4.33%25,444,300505,093,000112%19.85-2.71%20.47-0.04%20.121.23%19.180.64%0.19%
2020-06-0221.6521.8019.4919.49-9.98%-4.47%2.26%39,604,400808,063,000186%20.40-2.75%20.482.04%19.882.71%19.061.85%0.22%
2020-06-0120.1921.6520.0021.6510.01%3.20%15.70%35,340,500741,421,000186%20.985.15%20.075.36%19.354.62%18.711.76%0.11%
2020-05-2918.1320.3018.0919.686.67%-1.36%7.03%28,590,500570,431,000151%19.958.75%19.055.11%18.504.32%18.390.28%0.07%
2020-05-2818.7818.9817.6018.45-1.60%0.56%0.62%16,899,900310,059,00085%18.35-0.93%18.121.99%17.730.63%18.34-1.19%0.20%
2020-05-2717.8019.2817.5518.755.40%1.24%1.04%26,828,500496,851,000126%18.527.29%17.774.61%17.620.38%18.56-0.46%0.55%
2020-05-2616.7517.8016.5117.798.15%3.06%-4.58%17,030,900293,991,00075%17.264.17%16.98-1.31%17.55-1.45%18.64-0.37%0.47%
2020-05-2516.7316.9916.3316.450.00%-0.73%-12.09%9,776,500162,003,00040%16.57-2.14%17.21-3.47%17.81-2.61%18.71-0.27%0.18%