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:
大众公用( 600635.SH 上证)
板块 :综合类   创新创投   
所属成分指数: 中证500
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
2019-01-174.835.254.815.176.16%2.11%6.60%218,449,0001,105,969,000197%5.063.75%4.952.55%4.911.95%4.851.68%0.12%
2019-01-164.785.024.734.872.31%-0.20%2.10%131,285,200640,645,000126%4.883.83%4.821.22%4.81-0.21%4.770.38%-0.09%
2019-01-154.754.764.634.76-0.63%1.28%0.17%69,456,300326,411,00067%4.70-2.79%4.76-0.94%4.82-0.48%4.750.00%-0.13%
2019-01-144.794.914.754.790.42%-0.93%0.80%75,697,300366,011,00073%4.841.81%4.81-0.78%4.850.35%4.75-0.34%-0.12%
2019-01-114.714.834.664.770.63%0.44%0.04%65,971,700313,308,00058%4.75-1.62%4.85-0.37%4.830.69%4.77-0.61%-0.06%
2019-01-104.864.964.674.74-3.46%-1.80%-1.19%110,627,900534,025,00088%4.83-1.55%4.870.43%4.801.22%4.800.21%0.05%
2019-01-094.875.064.704.910.82%0.14%2.57%153,482,300752,475,000124%4.901.05%4.842.30%4.741.02%4.790.46%0.00%
2019-01-084.764.944.734.872.74%0.37%2.20%132,910,400644,905,000115%4.852.60%4.742.67%4.690.80%4.770.17%-0.09%
2019-01-074.684.784.644.741.72%0.23%-0.36%87,320,800412,952,00075%4.732.94%4.610.00%4.65-1.19%4.76-0.38%-0.16%
2019-01-044.414.724.414.664.02%1.44%-2.41%106,478,600489,157,00084%4.591.06%4.61-0.86%4.71-1.86%4.78-0.38%-0.18%
2019-01-034.684.754.344.48-5.29%-1.45%-6.53%126,491,200574,974,00097%4.55-3.81%4.65-3.20%4.80-0.70%4.79-0.44%-0.23%
2019-01-024.664.844.604.730.85%0.08%-1.74%90,560,400428,024,00073%4.730.13%4.81-1.60%4.830.04%4.81-0.02%-0.39%
2018-12-284.724.804.604.69-0.85%-0.64%-2.60%97,113,400458,384,00076%4.72-3.87%4.880.16%4.83-0.21%4.820.08%-0.47%
2018-12-274.965.034.724.73-6.34%-3.67%-1.68%149,162,900732,430,000121%4.91-0.69%4.881.04%4.840.12%4.810.25%-0.53%
2018-12-264.805.194.745.054.77%2.14%5.23%200,491,300991,289,000172%4.944.81%4.831.97%4.830.98%4.800.52%-0.66%
2018-12-254.654.944.564.822.77%2.18%0.96%117,929,700556,281,000104%4.721.07%4.73-1.56%4.79-0.10%4.77-0.29%-0.90%
2018-12-244.724.744.614.69-1.47%0.49%-2.05%67,631,400315,644,00056%4.67-2.57%4.81-0.44%4.79-0.15%4.79-0.46%-1.18%
2018-12-214.854.904.684.76-3.05%-0.63%-1.04%108,230,000518,458,00092%4.79-1.91%4.830.29%4.800.40%4.81-0.50%-1.39%
2018-12-204.754.984.734.912.72%0.55%1.57%151,716,100740,893,000131%4.881.81%4.821.05%4.780.48%4.83-0.60%-1.51%
2018-12-194.764.894.674.780.00%-0.33%-1.71%123,185,700590,815,000105%4.801.35%4.770.83%4.76-0.11%4.86-0.82%-1.57%
2018-12-184.754.824.634.78-0.21%1.01%-2.51%98,559,900466,396,00076%4.73-0.57%4.73-0.51%4.76-0.46%4.90-2.04%-1.72%
2018-12-174.644.884.614.794.13%0.65%-4.30%123,810,400589,198,00084%4.761.60%4.75-0.46%4.78-0.81%5.01-0.89%-1.59%
2018-12-144.804.834.564.60-4.17%-1.79%-8.91%109,436,000512,609,00070%4.68-2.74%4.77-1.02%4.82-1.43%5.05-0.53%1.83%
2018-12-134.854.874.754.80-1.03%-0.33%-5.46%93,476,000450,144,00059%4.82-0.04%4.82-0.95%4.89-1.33%5.08-0.96%1.81%
2018-12-124.804.944.694.850.62%0.66%-5.38%118,044,900568,787,00068%4.82-0.19%4.87-1.46%4.96-1.08%5.13-1.97%1.96%
2018-12-115.045.064.674.82-3.98%-0.15%-7.82%162,607,800784,908,00085%4.83-3.96%4.94-2.74%5.01-3.17%5.23-3.01%2.40%
2018-12-105.005.084.975.02-0.20%-0.12%-6.88%77,230,800388,188,00038%5.03-0.44%5.080.02%5.18-0.35%5.39-2.62%3.11%
2018-12-075.205.224.965.03-1.76%-0.36%-9.14%105,034,300530,210,00045%5.05-1.60%5.08-2.72%5.200.14%5.54-1.67%4.00%
2018-12-065.095.225.025.121.99%-0.19%-9.06%137,644,900706,128,00053%5.131.46%5.22-0.29%5.19-0.73%5.63-1.23%4.97%
2018-12-055.105.234.925.020.00%-0.71%-11.93%213,723,9001,080,603,00076%5.06-6.51%5.23-0.31%5.23-2.70%5.70-2.25%5.79%