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:
新黄浦( 600638.SH 上证)
板块 :房地产_h   上证180   国家队救市概念   
所属成分指数: 上证180
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
2020-05-255.155.265.145.200.19%-0.12%-0.78%1,249,6006,506,00059%5.21-0.99%5.300.09%5.280.10%5.24-0.21%0.19%
2020-05-225.345.385.165.19-2.81%-1.29%-1.18%2,853,10015,001,000120%5.26-1.55%5.290.08%5.270.25%5.250.00%0.25%
2020-05-215.225.405.215.343.09%-0.02%1.68%5,440,90029,058,000231%5.342.67%5.291.63%5.261.29%5.250.21%0.29%
2020-05-205.245.245.165.18-0.96%-0.42%-1.16%1,781,9009,269,00078%5.20-0.25%5.200.25%5.190.08%5.240.15%0.34%
2020-05-195.285.285.175.230.19%0.29%-0.06%1,637,4008,539,00067%5.220.37%5.190.25%5.19-0.02%5.230.58%0.35%
2020-05-185.185.265.125.221.75%0.46%0.33%1,890,0009,820,00072%5.200.56%5.180.14%5.19-0.77%5.200.58%0.26%
2020-05-155.185.225.135.130.00%-0.72%-0.83%1,911,0009,874,00071%5.170.00%5.17-0.42%5.23-0.38%5.170.41%0.14%
2020-05-145.185.215.135.13-1.35%-0.72%-0.43%1,386,2007,163,00051%5.17-0.33%5.19-1.20%5.25-0.49%5.150.16%0.04%
2020-05-135.175.215.155.200.39%0.31%1.09%1,087,7005,639,00039%5.18-0.69%5.26-0.23%5.270.32%5.140.04%0.01%
2020-05-125.285.295.185.18-2.08%-0.77%0.74%1,693,4008,839,00061%5.22-1.34%5.27-0.42%5.260.88%5.14-0.06%-0.02%
2020-05-115.275.425.235.290.57%-0.02%2.82%3,952,60020,915,000137%5.290.51%5.290.78%5.211.34%5.150.45%-0.04%
2020-05-085.335.335.235.26-0.38%-0.08%2.69%3,089,70016,263,000117%5.26-0.85%5.251.63%5.141.10%5.120.37%-0.12%
2020-05-075.195.425.195.280.96%-0.55%3.47%4,098,00021,757,000166%5.312.81%5.172.77%5.091.48%5.100.71%-0.20%
2020-05-064.975.254.965.233.98%1.28%3.22%3,424,00017,681,000149%5.163.43%5.031.78%5.010.56%5.070.22%-0.28%
2020-04-304.915.054.915.033.50%0.74%-0.51%3,424,20017,096,000158%4.992.36%4.94-0.10%4.98-1.21%5.06-0.28%-0.31%
2020-04-294.864.944.844.86-0.21%-0.37%-4.14%2,443,60011,919,000122%4.88-0.87%4.94-1.55%5.04-0.98%5.07-0.65%-0.30%
2020-04-285.025.074.814.87-2.99%-1.04%-4.57%2,268,10011,162,000118%4.92-2.52%5.02-2.41%5.09-0.72%5.10-0.55%-0.25%
2020-04-275.085.115.005.02-1.38%-0.55%-2.16%1,962,4009,907,000104%5.05-1.64%5.15-0.48%5.13-0.25%5.13-0.12%-0.21%
2020-04-245.215.235.075.09-1.93%-0.82%-0.91%1,553,3007,971,00082%5.13-1.48%5.170.25%5.140.00%5.14-0.31%-0.24%
2020-04-235.135.275.135.190.78%-0.36%0.72%3,261,10016,988,000168%5.211.68%5.161.02%5.140.69%5.15-0.23%-0.21%
2020-04-225.065.165.065.151.18%0.53%-0.29%1,499,5007,682,00080%5.120.79%5.11-0.04%5.11-0.12%5.17-0.35%-0.18%
2020-04-215.125.125.055.09-0.59%0.14%-1.79%1,620,7008,238,00085%5.08-0.55%5.11-0.14%5.12-0.29%5.18-0.42%-0.12%
2020-04-205.145.155.095.120.39%0.18%-1.63%1,815,4009,278,00090%5.11-0.31%5.11-0.27%5.130.02%5.21-0.13%-0.06%
2020-04-175.135.165.105.10-0.20%-0.53%-2.15%1,526,7007,827,00076%5.130.47%5.13-0.20%5.13-0.64%5.21-0.04%-0.07%
2020-04-165.115.145.085.110.00%0.14%-1.99%1,257,5006,417,00059%5.10-0.86%5.140.06%5.16-0.83%5.21-0.15%-0.11%
2020-04-155.165.195.095.11-1.16%-0.72%-2.14%1,746,9008,992,00081%5.15-0.06%5.14-0.79%5.21-0.54%5.22-0.19%-0.15%
2020-04-145.105.235.095.171.77%0.39%-1.19%2,221,10011,438,000105%5.150.76%5.18-1.18%5.23-0.55%5.23-0.12%-0.18%
2020-04-135.175.185.085.08-2.31%-0.61%-3.02%2,280,90011,657,000107%5.11-2.93%5.24-1.30%5.26-0.40%5.24-0.44%-0.33%
2020-04-105.325.375.195.20-2.62%-1.23%-1.16%2,370,80012,482,000116%5.27-1.48%5.31-0.13%5.280.42%5.26-0.02%-0.32%
2020-04-095.355.415.305.340.00%-0.07%1.48%2,117,70011,318,000108%5.340.47%5.310.85%5.260.40%5.260.04%-0.38%