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
2019-03-1813.0513.2412.7313.190.69%1.53%-2.94%10,373,000134,757,00052%12.99-1.59%13.19-4.25%14.05-1.08%13.590.45%1.48%
2019-03-1513.3913.4912.8913.10-0.30%-0.77%-3.17%10,283,800135,758,00052%13.20-0.90%13.78-3.83%14.200.77%13.530.58%1.52%
2019-03-1413.6314.1712.6813.14-5.33%-1.36%-2.31%15,317,000204,043,00079%13.32-7.16%14.33-1.17%14.090.72%13.450.70%1.52%
2019-03-1314.7814.9913.7713.88-9.28%-3.27%3.91%22,530,000323,293,000125%14.35-2.88%14.492.31%13.991.88%13.361.83%1.61%
2019-03-1213.9115.5013.9115.307.52%3.55%16.63%32,977,100487,242,000189%14.783.59%14.175.03%13.744.41%13.123.20%1.81%
2019-03-1113.5014.4213.5014.238.54%-0.23%11.95%26,149,700372,979,000169%14.267.93%13.494.95%13.163.93%12.712.82%1.60%
2019-03-0812.4513.9912.3013.112.82%-0.79%6.05%23,720,800313,474,000159%13.224.30%12.852.78%12.662.49%12.361.94%1.47%
2019-03-0712.4612.9712.2812.751.67%0.63%5.14%16,839,700213,356,000120%12.671.78%12.501.29%12.350.79%12.131.18%1.35%
2019-03-0612.5012.7112.2512.54-0.16%0.73%4.62%13,781,700171,572,000104%12.450.61%12.351.32%12.26-0.09%11.991.06%1.32%
2019-03-0512.0012.6811.9312.564.67%1.50%5.90%15,858,400196,237,000125%12.371.45%12.180.34%12.270.93%11.861.01%1.31%
2019-03-0412.1512.4511.9512.00-0.33%-1.62%2.20%12,875,300157,045,000109%12.202.48%12.14-0.88%12.150.96%11.740.92%1.30%
2019-03-0112.1112.1711.7312.04-0.91%1.16%3.48%11,292,900134,413,000100%11.90-2.95%12.250.45%12.041.03%11.640.56%1.29%
2019-02-2812.4012.6011.9712.15-4.10%-0.93%5.01%16,617,100203,786,000163%12.26-1.07%12.201.70%11.921.83%11.571.55%1.26%
2019-02-2711.4712.6711.4312.679.98%2.20%11.21%25,609,000317,462,000289%12.406.80%11.995.58%11.704.56%11.393.84%1.12%
2019-02-2611.6511.9711.3311.52-1.54%-0.76%4.99%10,622,800123,311,000142%11.611.16%11.361.91%11.191.40%10.971.12%0.81%
2019-02-2511.1811.8511.1011.705.50%1.96%7.83%12,115,100139,024,000180%11.484.83%11.152.22%11.041.72%10.851.48%0.69%
2019-02-2210.6811.1010.6211.093.26%1.32%3.72%9,869,900108,031,000162%10.950.45%10.900.54%10.850.58%10.690.74%0.50%
2019-02-2110.8211.1510.6210.74-1.74%-1.44%1.20%8,244,30089,836,000155%10.900.32%10.850.54%10.790.76%10.610.89%0.38%
2019-02-2010.7011.1010.5810.932.05%0.63%3.91%9,159,10099,485,000194%10.861.14%10.790.95%10.711.05%10.521.02%0.20%
2019-02-1910.8310.8910.6110.71-1.29%-0.28%2.85%5,601,10060,155,000138%10.740.18%10.690.81%10.600.64%10.410.91%0.01%
2019-02-1810.5810.8610.5710.852.84%1.20%5.15%6,274,20067,267,000162%10.721.68%10.600.91%10.531.02%10.320.76%-0.20%
2019-02-1510.4810.6410.4310.550.48%0.06%3.02%3,648,80038,473,000103%10.540.49%10.500.50%10.420.75%10.240.28%-0.38%
2019-02-1410.5310.6010.4110.50-0.76%0.07%2.82%5,120,30053,726,000142%10.490.00%10.450.83%10.351.18%10.210.13%-0.43%
2019-02-1310.1910.6710.1410.583.22%0.83%3.74%8,458,20088,754,000241%10.492.46%10.372.74%10.222.31%10.200.73%-0.45%
2019-02-1210.1310.3210.1010.250.79%0.09%1.23%2,657,40027,214,00087%10.241.18%10.091.64%9.990.69%10.13-0.08%-0.53%
2019-02-119.9610.229.9510.172.21%0.47%0.37%3,051,90030,890,00096%10.122.60%9.930.85%9.93-0.06%10.13-0.41%-0.53%
2019-02-019.789.969.719.953.32%0.85%-2.21%2,205,40021,758,00066%9.871.23%9.84-0.27%9.93-0.95%10.18-0.41%-0.49%
2019-01-319.899.949.589.63-1.73%-1.19%-5.75%2,555,20024,903,00073%9.75-1.86%9.87-1.32%10.03-1.44%10.22-0.91%-0.42%
2019-01-309.8010.079.809.80-0.91%-1.32%-4.96%2,205,70021,905,00056%9.930.14%10.00-1.10%10.17-0.46%10.31-0.86%-0.28%
2019-01-2910.1210.219.739.890.00%-0.27%-4.90%3,927,00038,944,00091%9.92-2.75%10.11-1.92%10.22-0.76%10.40-1.23%-0.14%