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
2019-01-176.056.416.026.405.09%1.86%3.23%51,663,600324,581,000175%6.282.43%6.191.41%6.180.67%6.200.78%0.40%
2019-01-166.066.296.016.090.50%-0.72%-1.01%21,812,500133,808,00075%6.132.10%6.100.02%6.14-0.82%6.15-0.03%0.35%
2019-01-156.136.135.916.06-1.46%0.87%-1.53%20,026,600120,321,00063%6.01-2.63%6.10-1.31%6.19-0.94%6.150.10%0.45%
2019-01-146.146.246.076.150.00%-0.32%0.03%18,148,200111,974,00056%6.170.47%6.18-0.90%6.250.03%6.150.20%0.50%
2019-01-116.126.226.076.150.16%0.15%0.23%17,153,000105,328,00049%6.14-1.24%6.24-0.68%6.250.53%6.140.25%0.52%
2019-01-106.256.376.136.14-2.85%-1.25%0.31%27,371,800170,201,00071%6.22-1.30%6.280.18%6.210.89%6.120.63%0.57%
2019-01-096.286.436.116.321.44%0.32%3.90%37,052,300233,412,00098%6.30-0.19%6.271.42%6.160.44%6.080.68%0.49%
2019-01-086.226.466.186.23-0.64%-1.30%3.11%36,442,800230,025,000103%6.311.74%6.182.00%6.130.97%6.040.72%0.41%
2019-01-076.106.356.036.273.29%1.06%4.52%38,523,800239,008,000112%6.203.42%6.060.22%6.070.48%6.000.49%0.34%
2019-01-045.756.165.736.072.19%1.18%1.68%29,823,600178,916,00085%6.000.39%6.050.02%6.04-0.08%5.970.22%0.32%
2019-01-036.136.245.715.94-3.88%-0.60%-0.29%42,246,400252,459,000121%5.98-2.99%6.05-0.53%6.050.58%5.960.25%0.28%
2019-01-026.026.355.926.182.15%0.32%4.01%41,553,100255,952,000129%6.162.65%6.080.70%6.011.11%5.940.97%0.10%
2018-12-285.876.175.826.052.72%0.82%2.80%33,060,500198,399,000102%6.00-1.02%6.041.14%5.950.51%5.890.58%-0.13%
2018-12-276.086.175.895.89-4.85%-2.85%0.67%41,953,700254,370,000134%6.060.36%5.971.43%5.920.56%5.850.46%-0.27%
2018-12-265.806.385.716.196.72%2.47%6.28%60,246,200363,952,000206%6.046.56%5.892.96%5.891.45%5.820.71%-0.43%
2018-12-255.685.855.485.801.40%2.31%0.29%27,184,700154,120,00097%5.67-0.21%5.72-2.09%5.80-0.50%5.78-0.21%-0.61%
2018-12-245.775.825.615.72-0.69%0.69%-1.29%17,058,00096,909,00063%5.68-2.07%5.84-0.49%5.830.36%5.80-0.10%-0.71%
2018-12-215.905.965.695.76-3.52%-0.71%-0.71%23,066,600133,811,00088%5.80-2.32%5.870.03%5.810.55%5.800.02%-0.80%
2018-12-205.846.065.785.972.05%0.52%2.93%35,635,700211,644,000142%5.941.89%5.871.84%5.780.42%5.800.31%-0.91%
2018-12-195.885.935.685.850.00%0.36%1.18%26,141,500152,389,000107%5.830.36%5.761.05%5.75-0.26%5.78-0.17%-1.13%
2018-12-185.725.905.715.851.04%0.72%1.00%27,757,600161,209,000103%5.812.42%5.70-0.19%5.770.10%5.79-1.55%-1.36%
2018-12-175.515.835.505.796.04%2.10%-1.58%35,676,500202,325,000121%5.670.71%5.71-1.47%5.76-0.47%5.88-1.31%-1.38%
2018-12-145.805.885.405.46-6.83%-3.04%-8.40%28,707,200161,644,00095%5.63-4.38%5.80-1.11%5.79-0.77%5.96-0.85%-1.62%
2018-12-135.955.965.825.86-1.51%-0.49%-2.53%21,051,900123,981,00070%5.890.03%5.860.57%5.830.22%6.01-1.18%-1.79%
2018-12-125.835.985.745.951.88%1.07%-2.20%30,894,200181,867,00096%5.891.76%5.830.88%5.820.00%6.08-1.07%-1.73%
2018-12-115.735.865.685.841.57%0.95%-5.04%18,130,700104,883,00053%5.790.50%5.78-0.35%5.82-2.85%6.15-1.19%-1.58%
2018-12-105.765.825.695.750.17%-0.10%-7.62%14,589,70083,984,00039%5.76-0.54%5.80-0.72%5.99-1.37%6.22-1.00%-1.43%
2018-12-075.825.895.725.74-1.03%-0.81%-8.70%17,187,40099,472,00042%5.79-0.70%5.84-3.50%6.08-0.52%6.29-1.05%-1.29%
2018-12-065.815.905.755.800.87%-0.48%-8.72%24,629,600143,549,00053%5.83-0.58%6.05-1.80%6.11-1.79%6.35-1.94%-1.17%
2018-12-056.006.025.735.750.00%-1.91%-11.27%49,587,000290,663,00099%5.86-8.29%6.16-1.72%6.22-2.26%6.48-2.45%-0.86%