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
2019-01-186.426.466.356.440.47%0.22%0.99%1,520,5009,770,000108%6.43-0.30%6.44-0.09%6.440.25%6.380.25%0.27%
2019-01-176.436.506.406.41-0.93%-0.54%0.77%1,422,2009,166,00098%6.45-0.03%6.450.14%6.420.39%6.360.43%0.26%
2019-01-166.466.496.406.47-0.15%0.36%2.15%1,368,8008,824,00091%6.450.05%6.440.53%6.400.42%6.330.33%0.22%
2019-01-156.446.516.396.480.47%0.56%2.65%1,362,9008,783,00095%6.440.42%6.400.65%6.370.51%6.310.27%0.14%
2019-01-146.396.506.366.450.00%0.51%2.45%1,292,5008,294,00095%6.421.07%6.360.46%6.340.24%6.300.27%0.09%
2019-01-116.346.456.286.452.22%1.59%2.72%1,434,2009,106,000104%6.350.44%6.330.37%6.320.21%6.280.19%0.01%
2019-01-106.306.366.276.310.16%-0.17%0.69%1,348,1008,521,000104%6.32-0.10%6.31-0.05%6.310.37%6.270.40%-0.05%
2019-01-096.286.366.266.300.32%-0.43%0.93%1,785,90011,299,000137%6.330.80%6.310.24%6.290.43%6.240.27%-0.17%
2019-01-086.356.356.246.28-1.26%0.05%0.88%1,458,9009,157,000118%6.28-0.87%6.300.38%6.260.13%6.230.13%-0.27%
2019-01-076.386.386.296.360.32%0.44%2.30%1,185,6007,507,000102%6.330.65%6.270.63%6.250.27%6.220.16%-0.33%
2019-01-046.286.356.226.341.12%0.78%2.14%1,988,80012,512,000179%6.291.16%6.230.61%6.230.45%6.210.18%-0.40%
2019-01-036.096.316.086.273.29%0.82%1.19%1,951,40012,135,000198%6.221.50%6.20-0.08%6.210.62%6.20-0.03%-0.49%
2019-01-026.196.236.056.07-2.25%-0.93%-2.07%778,7004,771,00089%6.13-1.38%6.20-0.27%6.17-0.16%6.20-0.42%-0.55%
2018-12-286.196.266.196.210.00%-0.05%-0.22%531,8003,304,00057%6.21-0.39%6.220.81%6.180.02%6.22-0.27%-0.61%
2018-12-276.226.306.196.210.49%-0.43%-0.50%1,417,6008,841,000151%6.241.04%6.170.41%6.180.11%6.24-0.51%-0.57%
2018-12-266.146.206.136.180.16%0.11%-1.48%512,4003,163,00055%6.171.11%6.14-0.13%6.17-0.28%6.27-0.37%-0.52%
2018-12-256.216.226.006.17-1.44%1.06%-2.00%1,567,4009,569,000162%6.11-1.33%6.15-0.92%6.19-0.82%6.30-0.87%-0.49%
2018-12-246.206.276.016.260.48%1.18%-1.43%1,029,9006,372,000115%6.19-0.16%6.21-0.59%6.24-0.72%6.35-0.70%-0.40%
2018-12-216.216.246.166.23-0.16%0.53%-2.60%780,6004,837,00083%6.20-0.88%6.25-0.53%6.28-0.70%6.40-0.45%-0.34%
2018-12-206.276.326.216.24-0.64%-0.19%-2.88%677,4004,235,00071%6.25-0.73%6.28-0.57%6.33-0.83%6.43-0.51%-0.30%
2018-12-196.266.366.256.280.16%-0.29%-2.76%640,2004,032,00063%6.300.21%6.31-0.57%6.38-0.45%6.46-0.72%-0.27%
2018-12-186.326.336.236.27-0.95%-0.24%-3.61%705,2004,432,00060%6.29-0.81%6.35-1.04%6.41-0.51%6.51-0.64%-0.20%
2018-12-176.406.436.266.33-1.25%-0.09%-3.31%1,366,5008,658,000109%6.34-1.71%6.42-0.97%6.44-0.82%6.55-1.04%-0.12%
2018-12-146.536.536.386.41-1.69%-0.56%-3.11%679,3004,379,00046%6.45-0.88%6.48-0.17%6.49-0.17%6.620.15%0.00%
2018-12-136.496.566.436.520.77%0.26%-1.30%1,068,9006,951,00069%6.500.37%6.49-0.17%6.51-0.29%6.61-0.05%-0.07%
2018-12-126.516.536.446.47-0.61%-0.14%-2.10%813,1005,268,00053%6.48-0.14%6.50-0.15%6.52-0.75%6.61-0.02%-0.07%
2018-12-116.566.566.456.51-0.76%0.34%-1.51%938,6006,090,00059%6.49-0.57%6.51-0.46%6.57-0.70%6.61-0.02%-0.07%
2018-12-106.486.586.476.560.46%0.54%-0.77%1,375,8008,977,00087%6.530.15%6.54-0.98%6.62-0.91%6.61-0.06%-0.07%
2018-12-076.536.556.496.53-0.15%0.23%-1.28%932,4006,075,00059%6.52-0.96%6.61-0.87%6.680.32%6.62-0.06%-0.05%
2018-12-066.686.686.536.540.00%-0.58%-1.19%1,373,8009,037,00078%6.58-1.39%6.67-0.85%6.660.02%6.62-0.27%-0.02%