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
2019-03-1918.2018.3317.8517.86-2.08%-0.76%-1.49%1,855,30033,389,000150%18.00-1.66%18.31-0.16%18.23-0.18%18.13-0.05%0.31%
2019-03-1818.6318.6918.1718.24-2.36%-0.33%0.55%2,464,40045,099,000225%18.30-1.45%18.340.24%18.260.48%18.140.30%0.35%
2019-03-1517.8919.4717.3818.685.36%0.60%3.29%2,328,70043,242,000244%18.574.87%18.302.28%18.171.95%18.090.90%0.42%
2019-03-1417.8117.9517.5017.73-0.95%0.14%-1.08%690,90012,233,00082%17.71-1.39%17.89-0.04%17.83-0.50%17.92-0.01%0.40%
2019-03-1318.1018.1017.8417.90-0.56%-0.31%-0.14%672,20012,070,00083%17.96-0.17%17.900.42%17.92-0.18%17.930.18%0.44%
2019-03-1218.1918.1917.8218.00-0.11%0.08%0.60%849,50015,279,000104%17.991.52%17.82-0.32%17.950.09%17.890.26%0.49%
2019-03-1117.4218.0917.3318.023.98%1.71%0.98%647,30011,468,00078%17.72-0.14%17.88-0.62%17.93-0.30%17.850.17%0.55%
2019-03-0818.0618.1517.3017.33-5.04%-2.32%-2.73%864,60015,339,000102%17.74-2.16%17.99-0.34%17.99-0.11%17.820.19%0.64%
2019-03-0718.2218.4017.9118.250.16%0.65%2.63%883,90016,027,000114%18.130.27%18.050.22%18.010.40%17.780.56%0.67%
2019-03-0617.9118.2517.9018.221.28%0.75%3.03%946,70017,120,000129%18.081.01%18.010.42%17.930.57%17.680.55%0.69%
2019-03-0517.8918.0617.8017.99-0.44%0.49%2.29%683,00012,228,00099%17.90-0.65%17.940.29%17.830.40%17.590.43%0.66%
2019-03-0417.9818.4017.6918.071.12%0.28%3.18%1,208,30021,773,000186%18.020.96%17.891.05%17.760.86%17.510.93%0.56%
2019-03-0117.6218.0817.5117.871.30%0.12%2.99%851,10015,191,000145%17.851.49%17.700.72%17.610.78%17.350.72%0.48%
2019-02-2817.3917.6517.3417.640.86%0.30%2.39%436,0007,668,00080%17.59-0.08%17.570.22%17.470.57%17.230.39%0.39%
2019-02-2717.6117.7717.4417.49-0.74%-0.63%1.92%768,80013,532,000147%17.600.34%17.540.75%17.380.63%17.160.71%0.32%
2019-02-2617.6117.8117.3017.62-0.34%0.44%3.40%847,10014,860,000177%17.540.41%17.401.23%17.270.89%17.040.86%0.24%
2019-02-2517.0917.8017.0317.683.76%1.20%4.65%890,60015,559,000212%17.473.30%17.191.45%17.121.21%16.891.11%0.13%
2019-02-2216.8717.0716.7117.041.01%0.76%1.98%359,1006,073,00098%16.910.17%16.950.09%16.910.31%16.710.45%0.00%
2019-02-2116.9817.0816.7416.87-1.06%-0.08%1.42%478,8008,084,000133%16.88-0.91%16.930.07%16.860.33%16.630.72%-0.08%
2019-02-2016.9517.2416.9017.051.01%0.06%3.24%446,5007,608,000129%17.041.03%16.920.79%16.800.76%16.520.23%-0.22%
2019-02-1916.9117.0016.7616.88-0.53%0.08%2.45%397,0006,696,000103%16.870.02%16.790.59%16.680.63%16.48-0.57%-0.29%
2019-02-1816.6816.9716.6216.972.48%0.64%2.41%543,7009,168,000124%16.861.76%16.691.21%16.571.02%16.570.14%-0.17%
2019-02-1516.4716.7216.4416.560.55%-0.06%0.07%335,3005,556,00082%16.570.50%16.490.60%16.400.71%16.55-0.15%-0.18%
2019-02-1416.5016.5716.3916.47-0.06%-0.11%-0.62%270,8004,465,00067%16.490.47%16.390.49%16.290.86%16.57-0.32%-0.14%
2019-02-1316.2516.5816.2316.480.80%0.42%-0.88%339,1005,565,00080%16.410.84%16.310.87%16.15-0.90%16.63-0.12%-0.08%
2019-02-1216.4016.4016.1116.350.06%0.46%-1.78%276,8004,505,00069%16.280.36%16.170.95%16.30-1.67%16.65-0.16%-0.06%
2019-02-1116.2216.3415.9016.340.74%0.76%-2.00%245,5003,981,00061%16.221.12%16.02-1.79%16.57-0.34%16.67-0.25%-0.04%
2019-02-0115.8516.3415.7116.222.33%1.14%-2.96%296,5004,755,00074%16.040.94%16.31-2.25%16.63-0.61%16.71-0.34%-0.02%
2019-01-3116.0316.2515.6815.85-1.61%-0.23%-5.49%408,9006,496,000106%15.89-4.40%16.69-1.14%16.73-1.09%16.77-0.64%0.04%
2019-01-3017.0117.1716.0216.110.00%-3.06%-4.56%830,60013,803,000241%16.62-2.92%16.88-1.08%16.92-0.72%16.88-0.47%0.12%