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
2020-05-254.154.234.144.17-0.24%-0.10%-2.11%12,361,60051,598,00052%4.17-1.49%4.26-0.19%4.27-0.49%4.26-0.19%-0.15%
2020-05-224.314.344.164.18-2.56%-1.35%-2.06%26,900,300113,981,000110%4.24-1.72%4.27-0.54%4.290.00%4.27-0.12%-0.12%
2020-05-214.254.354.234.291.66%-0.49%0.40%36,692,000158,169,000155%4.311.72%4.29-0.12%4.290.40%4.270.09%-0.10%
2020-05-204.274.304.194.22-1.63%-0.42%-1.15%20,536,90087,040,00088%4.24-1.63%4.300.05%4.270.09%4.27-0.09%-0.10%
2020-05-194.344.374.264.29-0.23%-0.42%0.40%30,572,200131,716,000129%4.31-0.19%4.300.61%4.270.49%4.270.02%-0.08%
2020-05-184.324.394.254.303.37%-0.37%0.66%50,027,100215,898,000202%4.323.40%4.272.25%4.250.69%4.270.31%-0.07%
2020-05-154.154.214.154.160.24%-0.34%-2.32%11,456,80047,826,00044%4.170.00%4.18-0.41%4.22-0.52%4.26-1.89%-0.11%
2020-05-144.174.224.144.15-0.72%-0.57%-4.40%12,463,00052,016,00034%4.17-0.12%4.19-1.13%4.24-0.49%4.340.30%0.47%
2020-05-134.184.214.164.18-0.48%0.02%-3.42%12,611,20052,702,00031%4.18-0.85%4.24-0.63%4.26-0.30%4.330.07%0.45%
2020-05-124.254.284.174.20-1.87%-0.36%-2.89%18,946,10079,857,00048%4.22-2.02%4.27-0.51%4.28-0.30%4.330.00%0.36%
2020-05-114.324.344.264.280.23%-0.51%-1.04%20,725,40089,158,00055%4.300.47%4.290.16%4.290.30%4.330.09%0.31%
2020-05-084.284.324.264.270.23%-0.28%-1.18%23,875,900102,234,00065%4.28-0.16%4.28-0.12%4.28-2.24%4.320.14%0.26%
2020-05-074.284.354.214.26-0.70%-0.68%-1.27%29,568,100126,803,00083%4.290.23%4.290.38%4.370.48%4.320.09%0.20%
2020-05-064.244.324.234.29-0.23%0.26%-0.49%28,301,000121,095,00083%4.28-0.35%4.27-2.91%4.350.12%4.310.07%0.20%
2020-04-304.244.374.204.301.90%0.14%-0.19%41,758,600179,305,000130%4.291.01%4.400.57%4.350.00%4.310.12%0.22%
2020-04-294.204.324.184.22-3.87%-0.73%-1.93%51,015,500216,855,000174%4.25-5.68%4.38-0.36%4.35-0.32%4.30-0.05%0.22%
2020-04-284.644.644.364.394.03%-2.60%1.97%112,334,900506,286,000464%4.517.80%4.395.86%4.365.46%4.313.84%0.24%
2020-04-274.054.254.014.224.46%0.93%1.78%43,604,500182,307,000291%4.183.08%4.151.67%4.140.66%4.150.12%-0.12%
2020-04-244.104.104.024.04-1.46%-0.39%-2.44%11,748,80047,651,00090%4.06-1.22%4.08-0.59%4.11-0.48%4.14-0.86%-0.12%
2020-04-234.124.124.094.100.00%-0.15%-1.84%8,823,40036,226,00061%4.110.44%4.10-0.53%4.13-0.17%4.18-0.45%0.01%
2020-04-224.104.114.064.100.00%0.29%-2.29%8,969,70036,668,00057%4.09-0.61%4.13-0.41%4.14-0.29%4.20-0.40%0.10%
2020-04-214.164.174.064.10-1.91%-0.32%-2.68%14,705,30060,476,00088%4.11-1.27%4.14-0.34%4.15-0.31%4.21-0.52%0.19%
2020-04-204.154.214.124.180.97%0.34%-1.30%13,671,10056,947,00070%4.170.29%4.160.05%4.16-0.19%4.240.10%0.35%
2020-04-174.184.184.134.14-0.24%-0.34%-2.15%12,004,20049,867,00052%4.150.10%4.16-0.17%4.17-0.97%4.230.28%0.43%
2020-04-164.134.194.114.150.24%0.00%-1.64%11,905,00049,407,00049%4.15-0.22%4.16-0.36%4.21-0.66%4.220.12%0.43%
2020-04-154.204.214.134.14-1.19%-0.46%-1.76%15,283,40063,560,00062%4.16-0.53%4.18-1.42%4.24-0.54%4.210.14%0.39%
2020-04-144.174.204.154.190.72%0.22%-0.43%10,105,00042,249,00042%4.18-0.22%4.24-0.66%4.26-0.26%4.210.24%0.35%
2020-04-134.274.284.164.16-3.03%-0.72%-0.91%19,276,20080,771,00080%4.19-2.33%4.27-0.68%4.270.31%4.200.14%0.23%
2020-04-104.284.344.204.290.47%0.00%2.34%27,268,100116,982,000120%4.29-0.42%4.290.21%4.260.83%4.190.46%0.14%
2020-04-094.294.374.254.270.00%-0.88%2.32%17,719,90076,345,00084%4.310.49%4.290.97%4.220.57%4.170.43%-0.03%