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
2019-06-198.348.438.338.341.34%-0.55%0.83%3,052,80025,601,000109%8.391.59%8.320.22%8.320.23%8.270.23%-0.19%
2019-06-188.338.338.208.23-0.84%-0.30%-0.27%2,019,00016,667,00068%8.26-0.39%8.30-0.17%8.300.22%8.25-0.06%-0.27%
2019-06-178.368.368.238.300.00%0.16%0.52%2,198,40018,219,00075%8.29-0.81%8.32-0.05%8.290.47%8.26-0.10%-0.26%
2019-06-148.368.418.268.30-0.84%-0.66%0.42%2,360,20019,720,00082%8.360.58%8.320.64%8.250.64%8.27-0.09%-0.28%
2019-06-138.348.398.158.370.24%0.76%1.18%3,080,80025,592,000107%8.310.01%8.270.97%8.20-0.40%8.27-0.30%-0.34%
2019-06-128.308.388.228.350.72%0.53%0.64%2,716,10022,559,00096%8.311.44%8.190.83%8.230.17%8.30-0.28%-0.34%
2019-06-118.008.308.008.293.37%1.25%-0.36%2,879,00023,574,000101%8.192.17%8.12-1.19%8.21-0.22%8.32-0.31%-0.32%
2019-06-107.988.127.948.020.63%0.07%-3.91%1,863,20014,932,00065%8.01-1.34%8.22-0.39%8.23-0.59%8.35-0.29%-0.32%
2019-06-068.368.387.977.97-4.78%-1.88%-4.78%4,085,70033,188,000143%8.12-3.46%8.25-0.82%8.28-0.86%8.37-0.67%-0.33%
2019-06-058.368.478.358.370.00%-0.52%-0.66%3,958,80033,308,000148%8.412.35%8.320.28%8.35-0.31%8.43-0.07%-0.27%
2019-06-048.288.398.108.371.09%1.81%-0.74%4,260,50035,027,000168%8.22-1.45%8.30-1.31%8.38-1.25%8.43-0.55%-0.29%
2019-06-038.378.458.278.28-1.08%-0.74%-2.35%1,651,50013,777,00072%8.34-0.92%8.41-0.93%8.49-0.19%8.480.05%-0.25%
2019-05-318.488.508.368.37-0.95%-0.58%-1.24%1,935,60016,296,00082%8.42-0.25%8.49-0.57%8.500.13%8.48-0.31%-0.32%
2019-05-308.538.538.388.45-0.94%0.12%-0.60%2,368,80019,992,00091%8.44-1.59%8.53-0.09%8.49-0.22%8.50-0.69%-0.40%
2019-05-298.578.638.518.53-0.47%-0.54%-0.35%2,602,30022,317,00095%8.58-0.07%8.540.80%8.510.22%8.56-0.25%-0.47%
2019-05-288.558.658.508.570.35%-0.14%-0.13%2,397,70020,578,00085%8.581.38%8.470.15%8.490.21%8.58-0.07%-0.74%
2019-05-278.358.598.348.542.15%0.89%-0.55%2,361,50019,990,00083%8.471.26%8.46-0.07%8.470.28%8.59-0.33%-0.89%
2019-05-248.318.418.318.36-0.83%0.00%-2.96%2,070,70017,311,00070%8.36-1.97%8.47-0.47%8.45-0.74%8.62-0.39%-1.00%
2019-05-238.448.668.378.43-0.12%-1.15%-2.53%3,044,00025,958,00097%8.530.50%8.510.81%8.51-1.07%8.65-0.14%-1.18%
2019-05-228.548.578.408.44-1.17%-0.54%-2.55%1,937,90016,445,00063%8.49-0.14%8.44-0.85%8.60-0.51%8.66-0.20%-1.56%
2019-05-218.408.598.348.541.91%0.49%-1.59%2,186,80018,584,00067%8.501.85%8.51-1.56%8.65-0.23%8.68-0.15%-1.67%
2019-05-208.448.518.248.38-0.71%0.43%-3.58%2,364,00019,726,00069%8.34-3.03%8.65-1.03%8.67-0.70%8.69-0.72%-1.75%
2019-05-178.968.968.408.44-4.85%-1.92%-3.59%4,489,00038,628,000118%8.61-3.14%8.74-0.46%8.73-0.41%8.75-1.11%-1.83%
2019-05-168.809.018.798.871.26%-0.16%0.20%3,764,20033,440,000105%8.881.60%8.780.60%8.760.53%8.85-1.32%-1.75%
2019-05-158.718.818.618.761.74%0.18%-2.34%3,394,90029,686,00088%8.741.04%8.720.00%8.720.08%8.97-3.00%-1.71%
2019-05-148.608.738.598.61-1.82%-0.51%-6.89%2,416,60020,914,00049%8.65-1.19%8.72-0.01%8.71-0.05%9.25-1.52%-1.51%
2019-05-138.778.838.678.77-0.57%0.14%-6.60%2,988,30026,172,00054%8.760.19%8.730.16%8.72-0.70%9.39-1.41%-1.44%
2019-05-108.698.858.478.822.80%0.90%-7.39%4,131,80036,115,00070%8.741.02%8.710.24%8.78-1.70%9.52-2.27%-1.34%
2019-05-098.678.798.568.58-1.04%-0.84%-11.95%2,270,80019,650,00033%8.65-0.69%8.69-1.33%8.93-2.33%9.75-3.92%-1.18%
2019-05-088.568.938.438.670.00%-0.49%-14.52%3,549,50030,928,00040%8.710.27%8.81-2.50%9.14-3.94%10.14-1.28%-0.91%