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:
号百控股( 600640.SH 上证)
板块 :传播与文化产业   
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
2020-07-1021.9221.9820.9821.14-4.04%-1.37%2.19%17,912,200383,907,00099%21.43-2.67%21.560.60%21.241.31%20.69-0.42%0.19%
2020-07-0921.5022.4521.5022.032.04%0.05%6.04%16,285,700358,616,00093%22.023.68%21.432.27%20.962.10%20.78-0.55%0.38%
2020-07-0821.0121.7220.5421.592.91%1.66%3.36%17,050,700362,125,00089%21.240.41%20.951.96%20.530.75%20.89-0.59%0.66%
2020-07-0720.8721.8720.3220.981.75%-0.81%-0.15%23,409,400495,148,000114%21.153.77%20.552.75%20.381.53%21.010.42%0.98%
2020-07-0619.7820.8019.7620.624.67%1.16%-1.45%16,904,100344,564,00075%20.383.52%20.00-0.06%20.07-0.43%20.920.38%1.19%
2020-07-0319.7820.0019.4019.700.51%0.05%-5.49%13,164,000259,201,00055%19.69-0.95%20.01-0.27%20.16-2.21%20.840.41%1.27%
2020-07-0220.2520.4919.6019.60-3.69%-1.40%-5.59%20,405,600405,639,00084%19.88-2.70%20.07-1.40%20.61-2.82%20.760.42%1.35%
2020-07-0120.1921.1319.8820.352.01%-0.40%-1.56%16,338,900333,813,00070%20.432.51%20.35-2.65%21.21-1.38%20.670.74%1.37%
2020-06-3020.2120.2919.6619.95-0.25%0.10%-2.79%16,118,000321,237,00067%19.93-2.98%20.90-3.61%21.510.28%20.520.42%1.38%
2020-06-2921.9021.9919.9720.00-9.87%-2.64%-2.14%28,443,600584,276,000127%20.54-8.48%21.69-2.51%21.450.47%20.440.67%1.35%
2020-06-2422.7523.1222.0122.19-3.31%-1.14%9.30%16,811,400377,351,00089%22.45-0.15%22.243.24%21.352.29%20.301.43%1.33%
2020-06-2321.8923.1121.5822.954.79%2.10%14.66%24,858,500558,792,000139%22.482.49%21.553.51%20.873.13%20.022.33%1.23%
2020-06-2221.7222.8021.3021.903.94%-0.15%11.96%29,961,600657,142,000178%21.936.66%20.824.35%20.243.62%19.562.58%1.07%
2020-06-1919.1521.0719.1521.0710.03%2.47%10.49%35,378,500727,483,000212%20.564.25%19.953.85%19.533.30%19.072.49%1.05%
2020-06-1819.8020.2919.1119.15-1.64%-2.91%2.93%22,516,800444,115,000143%19.723.20%19.212.08%18.911.86%18.611.24%1.02%
2020-06-1718.7519.5518.4519.473.67%1.87%5.95%20,050,700383,203,000140%19.112.38%18.822.12%18.561.34%18.381.19%0.88%
2020-06-1618.9919.1518.3218.78-0.16%0.60%3.41%18,045,200336,859,000133%18.670.13%18.421.06%18.310.65%18.160.58%0.74%
2020-06-1517.4219.1617.4218.815.56%0.90%4.17%19,186,300357,687,000158%18.646.37%18.231.95%18.20-0.27%18.060.93%0.66%
2020-06-1216.9517.8816.9517.82-1.00%1.68%-0.40%9,583,300167,958,00082%17.53-3.29%17.88-1.37%18.25-0.07%17.890.04%0.50%
2020-06-1117.8018.4017.7318.000.56%-0.67%0.65%10,722,500194,312,000101%18.120.82%18.13-1.63%18.260.44%17.880.47%0.41%
2020-06-1018.3018.3017.7917.90-3.03%-0.42%0.56%9,142,900164,344,00091%17.98-1.45%18.430.57%18.180.88%17.800.46%0.28%
2020-06-0918.3418.6817.9018.460.00%1.21%4.18%13,705,900249,983,000144%18.24-2.73%18.330.71%18.020.55%17.720.73%0.15%
2020-06-0818.5419.3518.1618.460.27%-1.55%4.93%21,200,800397,545,000255%18.754.28%18.203.84%17.922.83%17.592.34%-0.03%
2020-06-0516.7418.4116.6118.419.98%2.38%7.10%22,578,300406,002,000332%17.987.40%17.533.55%17.433.05%17.192.25%-0.43%
2020-06-0416.7416.8716.5916.740.06%-0.02%-0.42%4,696,60078,637,00087%16.74-0.78%16.93-0.45%16.910.20%16.81-0.15%-0.71%
2020-06-0317.4517.4516.6016.73-3.29%-0.85%-0.63%10,194,200172,014,000193%16.87-2.21%17.000.07%16.880.11%16.84-0.25%-0.72%
2020-06-0217.3017.4417.1317.300.29%0.26%2.50%4,181,40072,149,00090%17.261.29%16.991.29%16.860.44%16.88-0.24%-0.68%
2020-06-0116.5017.2816.5017.254.99%1.26%1.96%7,487,700127,563,000156%17.043.11%16.770.81%16.790.79%16.92-0.63%-0.60%
2020-05-2916.4816.6716.3116.43-0.73%-0.56%-3.49%3,068,70050,703,00060%16.520.19%16.64-0.45%16.65-0.19%17.03-0.86%-0.52%
2020-05-2816.8516.8616.2016.550.00%0.36%-3.62%4,207,80069,392,00077%16.49-1.83%16.72-0.08%16.69-0.59%17.17-0.87%-0.36%