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:
首商股份( 600723.SH 上证)
板块 :零售业   
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
2018-11-136.426.596.416.520.77%0.25%2.71%1,465,2009,529,00093%6.501.32%6.440.61%6.430.55%6.350.55%0.34%
2018-11-126.386.486.296.471.25%0.79%2.49%1,271,2008,160,00077%6.420.41%6.41-0.05%6.400.27%6.310.24%0.31%
2018-11-096.356.456.356.390.47%-0.05%1.46%1,117,7007,146,00067%6.39-0.11%6.410.27%6.380.25%6.300.11%0.30%
2018-11-086.436.476.356.36-0.93%-0.63%1.10%1,178,2007,541,00066%6.40-0.41%6.390.30%6.360.59%6.290.40%0.33%
2018-11-076.356.456.356.420.47%-0.09%2.46%1,396,3008,972,00077%6.431.21%6.370.54%6.330.54%6.270.30%0.22%
2018-11-066.336.406.306.390.79%0.65%2.29%1,373,9008,723,00073%6.350.06%6.340.62%6.290.51%6.250.18%0.13%
2018-11-056.356.396.286.340.00%-0.08%1.67%1,669,00010,590,00091%6.350.35%6.300.50%6.260.29%6.240.24%0.05%
2018-11-026.306.376.276.341.44%0.27%1.91%1,951,90012,342,000104%6.321.18%6.270.74%6.240.08%6.220.58%-0.05%
2018-11-016.286.296.216.250.64%0.02%1.05%2,494,60015,589,000135%6.250.16%6.220.15%6.240.44%6.190.49%-0.23%
2018-10-316.226.286.176.21-0.16%-0.46%0.89%2,177,60013,586,000127%6.241.09%6.21-0.31%6.210.19%6.160.34%-0.38%
2018-10-306.186.246.106.220.00%0.78%1.40%2,061,00012,721,000128%6.17-0.95%6.230.29%6.20-0.08%6.130.21%-0.49%
2018-10-296.306.306.196.22-1.58%-0.18%1.62%1,507,9009,396,00099%6.23-0.97%6.210.21%6.200.13%6.120.11%-0.60%
2018-10-266.196.346.196.322.43%0.45%3.37%2,104,30013,240,000142%6.292.96%6.200.75%6.201.26%6.110.48%-0.70%
2018-10-256.086.196.036.17-0.16%0.97%1.40%1,822,70011,138,000115%6.11-1.18%6.16-0.50%6.120.58%6.09-0.72%-0.90%
2018-10-246.126.236.076.180.65%-0.06%0.83%1,707,20010,557,000104%6.18-0.03%6.191.43%6.080.61%6.13-0.60%-0.90%
2018-10-236.246.266.096.14-1.60%-0.74%-0.42%1,016,7006,289,00063%6.19-0.03%6.101.18%6.050.33%6.17-0.60%-0.82%
2018-10-226.076.276.036.243.83%0.84%0.60%2,189,50013,548,000134%6.194.63%6.031.70%6.030.47%6.20-0.77%-0.75%
2018-10-195.836.055.816.011.69%1.62%-3.86%1,520,3008,991,00093%5.910.46%5.93-0.85%6.00-0.79%6.25-1.22%-0.66%
2018-10-186.006.005.565.91-1.50%0.39%-6.61%1,240,1007,301,00075%5.89-1.85%5.98-1.60%6.05-1.96%6.33-1.00%-0.52%
2018-10-176.006.055.926.000.33%0.03%-6.13%973,2005,837,00060%6.00-0.78%6.08-0.30%6.17-1.41%6.39-0.82%-0.40%
2018-10-166.146.145.915.98-2.61%-1.08%-7.21%1,377,5008,327,00084%6.05-2.01%6.09-2.04%6.26-1.43%6.45-0.91%-0.29%
2018-10-156.146.226.136.140.00%-0.47%-5.60%1,222,0007,539,00076%6.171.40%6.22-1.54%6.35-1.23%6.50-0.82%-0.18%
2018-10-126.186.255.966.14-1.76%0.92%-6.37%2,727,50016,594,000157%6.08-4.86%6.32-3.34%6.43-2.70%6.56-1.52%-0.07%
2018-10-116.576.586.176.25-6.30%-2.27%-6.14%2,479,20015,855,000163%6.40-3.99%6.54-2.26%6.60-1.49%6.66-0.73%0.09%
2018-10-106.676.706.606.67-0.15%0.14%-0.57%1,283,0008,546,00095%6.66-0.37%6.69-0.48%6.70-0.25%6.710.16%0.15%
2018-10-096.696.756.666.680.00%-0.09%-0.25%1,217,4008,140,00091%6.69-0.34%6.72-0.10%6.72-0.12%6.700.09%0.07%
2018-10-086.726.736.676.68-1.33%-0.43%-0.16%1,386,5009,302,000109%6.71-0.71%6.73-0.18%6.73-0.03%6.690.12%0.04%
2018-09-286.706.796.686.771.50%0.19%1.30%1,291,2008,725,000108%6.760.76%6.740.16%6.730.16%6.680.27%0.02%
2018-09-276.756.756.676.67-0.74%-0.54%0.08%1,095,4007,346,00094%6.71-0.55%6.73-0.06%6.720.13%6.670.17%-0.02%
2018-09-266.736.786.706.720.00%-0.34%0.99%1,259,3008,491,000111%6.740.22%6.730.19%6.710.51%6.650.23%-0.04%