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:
新华百货( 600785.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
2019-01-1816.6916.8916.6916.780.30%0.17%0.23%112,7001,888,00048%16.75-0.27%16.840.21%16.780.09%16.740.20%0.20%
2019-01-1717.0017.0016.6816.73-1.24%-0.40%0.13%164,2002,758,00066%16.80-0.64%16.800.13%16.770.09%16.710.14%0.15%
2019-01-1616.8717.0816.6816.940.12%0.21%1.53%244,3004,130,000102%16.911.16%16.780.44%16.750.26%16.680.28%0.08%
2019-01-1516.6616.9416.5016.920.71%1.24%1.69%260,0004,345,000113%16.71-0.02%16.710.01%16.710.09%16.640.25%-0.02%
2019-01-1416.8716.8716.5616.80-0.06%0.50%1.23%187,6003,136,00084%16.720.12%16.710.01%16.69-0.11%16.600.20%-0.16%
2019-01-1116.5716.8216.5216.811.45%0.68%1.49%227,9003,805,000101%16.70-0.07%16.700.10%16.710.29%16.560.15%-0.36%
2019-01-1016.8016.9416.5516.57-1.25%-0.82%0.19%198,0003,308,00091%16.71-0.01%16.69-0.18%16.660.22%16.540.26%-0.50%
2019-01-0916.5616.8516.5016.780.12%0.43%1.73%376,7006,294,000174%16.710.38%16.720.52%16.630.44%16.500.27%-0.67%
2019-01-0816.8516.8516.5016.76-0.48%0.69%1.88%296,3004,932,000151%16.65-1.01%16.630.37%16.560.55%16.450.25%-0.72%
2019-01-0716.5816.9716.5816.841.81%0.15%2.63%258,3004,343,000133%16.812.34%16.571.22%16.470.75%16.41-0.02%-0.80%
2019-01-0416.3716.5815.9416.541.04%0.67%0.78%254,6004,183,000128%16.430.51%16.370.56%16.340.11%16.41-0.27%-0.84%
2019-01-0316.3416.4216.0316.370.99%0.15%-0.52%122,6002,004,00064%16.350.45%16.28-0.12%16.320.15%16.46-0.57%-0.85%
2019-01-0216.3916.4116.0116.21-0.86%-0.39%-2.06%126,9002,065,00060%16.270.22%16.30-0.20%16.30-0.17%16.55-0.73%-0.85%
2018-12-2815.9816.3915.9816.352.51%0.69%-1.93%183,4002,978,00079%16.24-0.77%16.330.03%16.33-0.18%16.67-1.15%-0.88%
2018-12-2716.4916.6915.5815.95-3.04%-2.53%-5.43%223,3003,654,00089%16.36-0.21%16.33-0.12%16.36-0.69%16.87-1.76%-0.83%
2018-12-2616.3016.4716.3016.450.49%0.32%-4.18%148,8002,440,00050%16.401.05%16.35-0.01%16.47-0.50%17.17-1.25%-0.70%
2018-12-2516.4616.4916.1016.37-1.21%0.88%-5.84%195,6003,174,00055%16.23-1.27%16.35-1.25%16.55-1.09%17.39-1.51%-0.57%
2018-12-2416.3716.5916.3116.571.97%0.82%-6.13%166,4002,735,00037%16.440.37%16.55-0.71%16.74-1.04%17.65-0.23%-0.41%
2018-12-2116.6816.8516.1816.25-2.93%-0.76%-8.15%306,2005,014,00060%16.38-2.80%16.67-1.72%16.91-1.95%17.69-0.53%-0.41%
2018-12-2016.9217.1016.7216.74-1.12%-0.64%-5.88%253,7004,274,00050%16.85-0.77%16.96-1.10%17.25-1.97%17.79-0.38%-0.37%
2018-12-1916.9417.1316.8816.93-0.35%-0.28%-5.18%151,9002,579,00029%16.98-0.43%17.15-1.41%17.60-1.07%17.85-0.34%-0.37%
2018-12-1817.2817.3816.8916.99-1.68%-0.36%-5.16%307,3005,240,00055%17.05-1.67%17.40-2.28%17.79-1.27%17.92-0.59%-0.39%
2018-12-1717.4117.4517.2617.28-1.43%-0.35%-4.12%298,6005,178,00052%17.34-2.17%17.80-1.16%18.020.11%18.02-1.06%-0.30%
2018-12-1418.0618.1017.5117.53-3.04%-1.11%-3.76%369,0006,541,00056%17.73-1.91%18.01-0.76%18.00-0.05%18.22-0.63%-0.15%
2018-12-1318.0718.2317.9818.08-0.28%0.05%-1.37%610,10011,025,00084%18.07-0.25%18.150.72%18.010.06%18.33-0.52%-0.03%
2018-12-1218.3018.3217.9918.13-0.93%0.08%-1.61%636,90011,538,00083%18.12-0.51%18.020.36%17.99-0.08%18.430.12%0.09%
2018-12-1117.7518.6117.5718.302.81%0.50%-0.57%1,074,20019,560,000141%18.213.29%17.950.95%18.01-0.12%18.400.05%0.08%
2018-12-1017.7217.9417.3917.800.11%0.97%-3.23%686,50012,102,00097%17.63-1.07%17.79-1.45%18.03-2.34%18.39-0.19%0.07%
2018-12-0717.9418.1417.6017.78-1.00%-0.22%-3.52%391,1006,969,00058%17.82-1.13%18.05-1.30%18.46-0.90%18.43-0.19%0.09%
2018-12-0618.2118.2617.8117.960.00%-0.35%-2.73%398,0007,173,00061%18.02-1.31%18.29-1.99%18.63-0.61%18.46-0.32%0.13%