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
2019-03-197.297.317.227.300.41%0.45%3.05%3,433,10024,950,00076%7.270.72%7.161.55%7.090.41%7.080.33%0.47%
2019-03-187.107.337.027.273.56%0.76%2.96%5,376,70038,792,000107%7.223.29%7.051.10%7.060.93%7.060.56%0.55%
2019-03-156.837.136.837.022.78%0.50%-0.03%3,593,90025,104,00069%6.991.45%6.98-0.56%7.000.01%7.020.16%0.55%
2019-03-147.017.056.706.83-2.57%-0.80%-2.58%3,652,20025,146,00070%6.89-2.37%7.02-0.23%7.00-0.88%7.010.09%0.57%
2019-03-137.157.166.977.01-1.13%-0.60%0.07%4,164,90029,370,00083%7.05-0.48%7.030.34%7.06-0.31%7.010.37%0.59%
2019-03-127.027.157.017.091.43%0.06%1.59%4,663,60033,045,00092%7.092.15%7.01-0.60%7.080.26%6.980.45%0.61%
2019-03-116.886.996.866.992.19%0.76%0.60%3,527,00024,468,00067%6.94-0.69%7.05-0.79%7.060.34%6.950.58%0.65%
2019-03-087.077.106.826.84-4.34%-2.08%-0.98%5,240,80036,608,00093%6.99-2.68%7.110.07%7.040.20%6.910.42%0.69%
2019-03-077.167.287.097.15-0.28%-0.38%3.94%5,782,80041,501,000110%7.180.52%7.101.27%7.020.92%6.880.84%0.67%
2019-03-067.107.217.087.170.99%0.42%5.10%6,448,90046,046,000128%7.141.68%7.011.23%6.961.18%6.820.95%0.65%
2019-03-056.827.146.817.103.80%1.11%5.06%8,702,90061,109,000182%7.022.38%6.931.69%6.881.16%6.761.05%0.58%
2019-03-046.856.926.816.840.74%-0.28%2.27%5,958,50040,868,000137%6.861.48%6.810.59%6.800.86%6.690.63%0.48%
2019-03-016.786.806.726.790.15%0.46%2.17%2,527,40017,083,00059%6.76-0.09%6.77-0.13%6.740.45%6.650.30%0.45%
2019-02-286.746.826.726.780.59%0.22%2.32%3,141,80021,253,00074%6.77-0.27%6.780.70%6.710.48%6.630.33%0.42%
2019-02-276.786.866.706.74-0.59%-0.63%2.06%4,976,20033,753,000121%6.78-0.06%6.730.81%6.680.69%6.600.58%0.40%
2019-02-266.746.896.716.780.00%-0.10%3.26%5,771,80039,175,000148%6.791.77%6.681.18%6.630.87%6.570.78%0.35%
2019-02-256.546.816.546.783.83%1.66%4.07%8,399,50056,013,000231%6.672.68%6.601.34%6.580.91%6.520.99%0.28%
2019-02-226.486.546.446.530.62%0.54%1.22%2,868,10018,627,00091%6.50-0.54%6.52-0.17%6.520.15%6.450.28%0.15%
2019-02-216.556.576.466.49-1.07%-0.61%0.89%3,576,00023,352,000120%6.530.20%6.530.12%6.510.28%6.430.56%0.09%
2019-02-206.536.586.466.560.46%0.66%2.55%3,642,80023,740,000123%6.52-0.21%6.520.34%6.490.37%6.400.31%-0.01%
2019-02-196.536.576.496.53-0.15%-0.02%2.40%3,630,10023,708,000122%6.530.37%6.500.53%6.470.61%6.380.05%-0.06%
2019-02-186.436.566.416.542.03%0.51%2.60%4,373,50028,460,000147%6.511.26%6.460.76%6.430.99%6.370.30%-0.04%
2019-02-156.436.466.376.41-0.31%-0.25%0.87%2,527,70016,242,00093%6.430.09%6.410.50%6.360.55%6.360.05%-0.07%
2019-02-146.436.466.396.430.00%0.16%1.23%2,412,30015,486,00091%6.420.34%6.380.84%6.330.72%6.350.05%-0.07%
2019-02-136.346.456.346.431.26%0.50%1.28%3,095,90019,807,000121%6.401.14%6.331.02%6.280.08%6.350.16%-0.06%
2019-02-126.306.386.276.350.63%0.38%0.17%2,588,50016,375,000106%6.331.18%6.260.66%6.28-0.71%6.340.00%-0.08%
2019-02-116.216.346.186.311.45%0.93%-0.46%2,780,50017,383,000114%6.251.15%6.22-0.78%6.32-0.38%6.34-0.30%-0.08%
2019-02-016.166.246.146.221.63%0.63%-2.17%1,505,4009,305,00063%6.18-0.60%6.27-1.38%6.35-0.41%6.36-0.25%-0.03%
2019-01-316.306.316.116.12-2.86%-1.58%-3.98%3,501,00021,769,000147%6.22-2.19%6.36-1.01%6.37-0.76%6.37-0.47%0.02%
2019-01-306.456.486.306.300.00%-0.90%-1.62%3,812,50024,235,000180%6.36-2.11%6.43-0.56%6.42-0.05%6.40-0.20%0.11%