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:
*ST上普( 600680.SH 上证)
板块 :通讯设备_h   
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
2018-04-277.287.737.287.694.34%2.14%5.98%4,646,40034,984,000166%7.531.51%7.440.26%7.490.67%7.261.12%1.16%
2018-04-267.307.577.177.370.27%-0.63%2.70%3,166,50023,485,000129%7.421.59%7.42-1.03%7.441.09%7.181.28%1.06%
2018-04-257.267.437.147.35-0.14%0.67%3.74%2,267,80016,558,00098%7.30-2.68%7.500.27%7.360.81%7.090.75%0.90%
2018-04-247.757.997.347.36-4.79%-1.89%4.66%3,849,50028,880,000181%7.50-1.74%7.482.20%7.302.07%7.031.66%0.88%
2018-04-237.187.737.187.735.03%1.24%11.75%3,378,60025,795,000190%7.644.69%7.323.90%7.163.68%6.922.43%0.72%
2018-04-206.957.366.957.364.99%0.92%8.99%3,186,50023,240,000199%7.294.86%7.053.73%6.902.65%6.751.95%0.44%
2018-04-196.747.076.737.014.01%0.79%5.83%2,685,50018,678,000189%6.964.48%6.792.00%6.722.36%6.621.27%0.18%
2018-04-186.606.766.496.742.12%1.25%3.04%1,413,7009,411,000106%6.660.39%6.660.53%6.570.41%6.540.06%0.02%
2018-04-176.706.816.486.60-1.49%-0.47%0.96%1,550,60010,282,000116%6.63-0.69%6.621.49%6.540.29%6.540.35%-0.02%
2018-04-166.496.776.456.703.88%0.34%2.86%2,768,90018,487,000200%6.683.38%6.531.89%6.521.15%6.510.71%-0.09%
2018-04-136.456.556.396.450.31%-0.14%-0.28%942,6006,088,00074%6.462.36%6.41-0.28%6.45-0.08%6.470.09%-0.16%
2018-04-126.456.496.156.43-0.31%1.90%-0.50%1,598,20010,084,000122%6.31-2.80%6.42-1.43%6.45-0.66%6.46-0.32%-0.22%
2018-04-116.546.586.436.45-1.38%-0.65%-0.51%1,205,7007,828,00093%6.49-0.75%6.52-0.09%6.50-0.48%6.480.64%-0.23%
2018-04-106.506.656.486.540.31%-0.02%1.52%866,4005,667,00064%6.540.21%6.520.57%6.530.37%6.44-0.02%-0.34%
2018-04-096.446.586.446.521.24%-0.11%1.20%1,046,6006,831,00072%6.530.45%6.49-0.61%6.500.31%6.44-0.31%-0.33%
2018-04-046.526.606.396.440.00%-0.89%-0.36%804,0005,224,00053%6.500.78%6.530.40%6.480.25%6.46-0.63%-0.26%
2018-04-036.466.536.406.44-1.68%-0.12%-0.98%1,353,7008,729,00082%6.45-2.54%6.500.14%6.47-0.08%6.50-0.35%-0.15%
2018-04-026.526.756.506.550.00%-1.00%0.35%1,401,8009,275,00085%6.622.48%6.491.00%6.471.38%6.53-0.37%-0.04%
2018-03-306.386.656.346.552.66%1.46%-0.02%2,151,40013,889,000120%6.460.62%6.43-0.09%6.39-0.09%6.55-0.34%0.05%
2018-03-296.416.486.356.380.00%-0.56%-2.94%1,329,3008,529,00070%6.420.61%6.431.40%6.39-0.84%6.57-0.03%0.05%
2018-03-286.296.446.276.38-0.93%0.05%-2.97%949,7006,056,00048%6.38-1.50%6.34-0.67%6.45-1.33%6.58-0.42%0.06%
2018-03-276.396.596.366.440.63%-0.53%-2.47%1,824,50011,811,00088%6.474.30%6.39-0.95%6.53-0.62%6.60-0.42%0.15%
2018-03-266.126.446.106.40-0.31%3.11%-3.48%1,950,50012,107,00088%6.21-4.39%6.45-3.33%6.57-1.84%6.63-0.47%0.25%
2018-03-236.546.666.426.42-5.03%-1.11%-3.63%1,856,60012,053,00087%6.49-3.09%6.67-1.02%6.70-0.22%6.660.05%0.34%
2018-03-226.666.806.646.761.20%0.91%1.52%1,545,80010,355,00076%6.70-1.69%6.74-0.28%6.710.55%6.660.36%0.37%
2018-03-216.717.016.666.68-1.18%-1.97%0.68%1,982,70013,511,000100%6.811.90%6.761.12%6.670.18%6.640.53%0.38%
2018-03-206.466.806.466.761.65%1.09%2.42%1,702,30011,384,00085%6.69-1.08%6.680.78%6.66-0.20%6.600.72%0.40%
2018-03-196.636.876.586.650.00%-1.63%1.48%2,327,50015,735,000112%6.762.15%6.630.12%6.680.63%6.550.51%0.43%
2018-03-166.416.756.406.653.42%0.48%1.99%2,868,00018,981,000137%6.621.96%6.62-0.71%6.630.42%6.52-0.35%0.44%
2018-03-156.566.636.356.430.00%-0.94%-1.73%1,889,60012,265,00084%6.49-3.74%6.67-0.18%6.610.21%6.540.08%0.66%