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:
复旦复华( 600624.SH 上证)
板块 :综合类   创新创投   高校科技   
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
2019-08-208.818.858.638.67-0.91%-0.83%1.65%24,246,400211,990,000131%8.740.82%8.651.37%8.570.80%8.530.69%-0.72%
2019-08-198.658.788.528.752.70%0.90%3.29%26,192,900227,154,000139%8.671.86%8.530.85%8.500.71%8.470.01%-0.99%
2019-08-168.508.598.428.52-0.70%0.07%0.59%20,877,900177,763,000115%8.511.16%8.460.55%8.440.11%8.47-0.40%-1.14%
2019-08-158.208.648.028.582.39%1.95%0.89%27,981,700235,502,000145%8.42-0.63%8.42-0.05%8.43-0.34%8.50-0.84%-1.35%
2019-08-148.438.558.368.380.84%-1.05%-2.29%15,362,000130,099,00083%8.471.57%8.42-0.12%8.46-0.07%8.58-1.18%-1.47%
2019-08-138.408.468.218.31-2.12%-0.34%-4.24%11,580,80096,566,00057%8.34-1.14%8.43-0.74%8.470.37%8.68-1.08%-1.65%
2019-08-128.398.528.378.491.56%0.66%-3.23%11,272,60095,078,00055%8.43-0.72%8.49-0.13%8.44-0.72%8.77-0.84%-1.61%
2019-08-098.538.658.368.36-1.30%-1.59%-5.50%14,727,200125,107,00071%8.50-0.38%8.500.95%8.50-0.71%8.85-1.03%-1.60%
2019-08-088.488.668.458.470.36%-0.67%-5.25%16,725,600142,624,00079%8.530.45%8.42-0.79%8.56-1.03%8.94-1.13%-1.56%
2019-08-078.498.628.398.441.08%-0.58%-6.65%20,745,200176,112,00097%8.492.22%8.49-1.12%8.65-1.87%9.04-1.39%-1.49%
2019-08-068.638.658.078.35-4.57%0.54%-8.92%26,720,200221,917,000125%8.31-5.63%8.59-2.84%8.81-2.73%9.17-2.01%-1.39%
2019-08-058.748.938.668.750.00%-0.57%-6.48%15,969,000140,524,00080%8.800.83%8.84-1.75%9.06-1.18%9.36-1.54%-1.28%
2019-08-028.888.968.518.75-4.16%0.25%-7.91%28,636,600249,935,000131%8.73-3.23%8.99-3.07%9.17-2.41%9.50-2.46%-1.27%
2019-08-019.009.218.709.13-1.30%1.23%-6.28%20,564,300185,479,00099%9.02-2.70%9.28-1.82%9.39-1.70%9.74-2.09%-1.05%
2019-07-319.589.589.199.25-3.65%-0.20%-7.04%25,867,500239,778,000124%9.27-3.84%9.45-1.92%9.56-1.72%9.95-2.97%-0.86%
2019-07-309.559.769.559.600.63%-0.40%-6.38%15,523,200149,626,00069%9.640.56%9.64-0.56%9.72-0.29%10.25-0.69%-0.55%
2019-07-299.709.739.529.54-1.24%-0.47%-7.60%13,434,800128,774,00060%9.59-0.93%9.69-1.01%9.75-1.16%10.33-0.66%-0.55%
2019-07-269.809.809.609.66-1.43%-0.16%-7.06%15,785,900152,735,00070%9.68-1.24%9.79-0.28%9.86-1.99%10.39-0.68%-0.58%
2019-07-259.879.929.689.80-0.71%0.04%-6.35%15,563,000152,462,00068%9.80-1.04%9.82-1.11%10.06-1.98%10.47-0.44%-0.56%
2019-07-249.8510.049.789.870.41%-0.29%-6.10%15,352,900151,986,00067%9.901.34%9.93-2.31%10.27-2.75%10.51-0.41%-0.61%
2019-07-239.629.949.629.83-1.11%0.63%-6.86%20,179,300197,108,00085%9.77-2.78%10.16-3.10%10.56-1.30%10.55-0.87%-0.66%
2019-07-2210.7510.789.789.94-7.02%-1.06%-6.64%29,553,200296,931,000127%10.05-6.70%10.49-4.05%10.70-1.38%10.65-1.41%-0.67%
2019-07-1910.6910.9110.6110.690.00%-0.72%-1.01%18,642,600200,740,00085%10.77-0.44%10.930.00%10.850.32%10.80-0.24%-0.59%
2019-07-1810.9210.9210.6610.69-4.04%-1.16%-1.25%23,541,300254,592,000109%10.82-2.29%10.930.48%10.810.48%10.83-0.20%-0.66%
2019-07-1710.7011.5010.5811.144.31%0.65%2.70%40,970,200453,447,000201%11.073.63%10.882.60%10.761.97%10.850.06%-0.68%
2019-07-1610.6510.7510.6110.680.28%0.00%-1.49%12,070,400128,909,00064%10.681.05%10.600.60%10.55-0.29%10.84-0.60%-0.71%
2019-07-1510.5410.7910.3010.650.09%0.77%-2.35%17,718,300187,265,00090%10.57-0.12%10.540.21%10.58-1.54%10.91-0.97%-0.64%
2019-07-1210.3310.8510.2910.642.31%0.55%-3.39%20,449,700216,405,00097%10.581.40%10.52-0.66%10.75-0.86%11.01-0.55%-0.55%
2019-07-1110.4010.6010.2710.400.19%-0.34%-6.09%14,465,500150,965,00065%10.44-0.68%10.59-2.52%10.84-0.90%11.07-0.87%-0.52%
2019-07-1010.8110.8710.2610.380.00%-1.21%-7.08%20,407,600214,427,00088%10.51-2.39%10.86-1.60%10.94-1.36%11.17-0.95%-0.49%