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
2019-03-258.008.727.898.18-0.73%0.00%0.00%324,331,4002,700,171,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-227.568.247.498.2410.01%3.44%10.43%325,150,6002,590,003,000138%7.975.50%7.693.85%7.491.77%7.461.80%1.49%
2019-03-217.307.837.207.492.60%-0.81%2.18%240,858,9001,818,694,000103%7.553.23%7.403.09%7.361.29%7.330.60%1.53%
2019-03-207.267.557.107.300.97%-0.21%0.19%152,736,8001,117,327,00063%7.320.97%7.18-1.71%7.27-2.05%7.290.28%1.76%
2019-03-197.057.427.027.23-0.55%-0.21%-0.50%142,455,9001,032,103,00053%7.252.55%7.310.63%7.42-0.38%7.270.81%2.12%
2019-03-187.207.356.847.27-4.34%2.90%0.86%253,796,1001,792,951,00091%7.07-6.03%7.26-3.80%7.450.08%7.211.18%2.27%
2019-03-157.077.727.067.608.26%1.09%6.68%328,977,1002,473,359,000128%7.525.68%7.550.20%7.441.86%7.121.96%2.31%
2019-03-147.407.556.957.02-9.07%-1.32%0.47%242,838,6001,727,629,00097%7.11-10.08%7.530.36%7.300.01%6.991.73%2.19%
2019-03-137.968.207.587.721.98%-2.41%12.41%314,135,0002,485,098,000142%7.915.88%7.515.63%7.302.53%6.873.23%2.21%
2019-03-127.287.797.117.575.73%1.31%13.78%291,558,1002,178,465,000130%7.477.50%7.112.03%7.122.64%6.652.20%2.21%
2019-03-116.737.166.547.169.98%3.01%9.98%212,391,1001,476,348,00088%6.952.75%6.96-1.18%6.942.25%6.511.12%2.56%
2019-03-086.807.096.516.51-8.95%-3.77%1.12%219,105,0001,482,350,00092%6.77-5.15%7.050.92%6.791.89%6.442.21%2.77%
2019-03-076.897.356.857.151.42%0.25%13.51%275,983,6001,968,283,000124%7.13-0.27%6.984.58%6.664.05%6.302.91%2.81%
2019-03-067.307.456.807.054.14%-1.41%15.18%363,999,4002,603,034,000178%7.1510.27%6.688.59%6.405.04%6.123.89%2.73%
2019-03-056.076.776.016.7710.08%4.39%14.90%205,585,6001,333,261,000107%6.495.79%6.153.17%6.100.28%5.892.24%2.42%
2019-03-046.186.365.956.155.49%0.33%6.72%243,884,9001,494,906,000125%6.136.93%5.96-0.15%6.080.46%5.761.60%2.43%
2019-03-015.645.985.505.831.22%1.69%2.79%154,015,800882,939,00081%5.73-3.42%5.97-2.53%6.051.80%5.670.78%2.32%
2019-02-286.006.195.765.76-10.00%-2.96%2.35%257,575,2001,528,940,000149%5.94-3.07%6.12-0.44%5.942.04%5.631.96%2.20%
2019-02-275.986.405.916.409.59%4.51%15.94%288,689,3001,767,948,000190%6.12-2.34%6.154.73%5.823.12%5.523.16%1.97%
2019-02-266.546.585.765.84-2.83%-6.87%9.14%328,913,7002,062,589,000262%6.275.48%5.878.90%5.657.44%5.355.73%1.52%
2019-02-255.906.015.756.0110.07%1.09%18.75%152,068,100904,038,000150%5.9512.79%5.395.23%5.264.02%5.063.18%0.77%
2019-02-224.925.464.885.4610.08%3.59%11.31%235,981,9001,243,869,000234%5.274.67%5.132.73%5.052.81%4.912.66%0.33%
2019-02-214.925.194.874.961.02%-1.51%3.81%154,316,900777,078,000183%5.043.05%4.991.61%4.921.42%4.782.09%-0.08%
2019-02-204.974.974.814.91-1.80%0.47%4.91%87,186,800426,051,000113%4.89-2.26%4.910.93%4.851.11%4.680.78%-0.48%
2019-02-194.955.214.805.003.73%0.00%7.67%162,438,800812,218,000232%5.005.04%4.872.57%4.792.70%4.642.34%-0.59%
2019-02-184.714.844.664.823.88%1.26%6.21%83,877,200399,226,000133%4.761.73%4.741.37%4.671.35%4.540.49%-0.85%
2019-02-154.644.754.624.64-1.49%-0.83%2.75%69,715,800326,174,000117%4.68-1.89%4.680.99%4.611.39%4.52-0.38%-0.90%
2019-02-144.654.904.604.713.29%-1.24%3.90%120,485,900574,565,000198%4.775.14%4.633.88%4.543.98%4.53-0.35%-0.88%
2019-02-134.484.624.414.562.24%0.53%0.24%75,436,800342,187,000122%4.542.37%4.462.72%4.371.04%4.55-1.32%-0.82%
2019-02-124.404.494.384.460.00%0.65%-3.25%44,730,600198,220,00068%4.431.42%4.341.62%4.32-0.42%4.61-1.83%-0.67%