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
2018-11-1317.5917.8517.3417.711.03%0.01%2.19%448,0007,933,000133%17.711.24%17.570.74%17.570.38%17.330.67%0.71%
2018-11-1217.2117.6017.2117.531.33%0.22%1.82%288,2005,041,00092%17.491.02%17.45-0.31%17.50-0.32%17.220.48%0.69%
2018-11-0917.5017.5817.2317.30-0.69%-0.08%0.97%139,6002,417,00046%17.31-0.94%17.50-0.26%17.560.77%17.130.42%0.65%
2018-11-0817.7617.8917.3317.42-1.64%-0.33%2.10%155,8002,723,00051%17.48-0.77%17.55-0.26%17.430.69%17.060.61%0.65%
2018-11-0717.5817.7617.5117.710.68%0.55%4.43%257,6004,537,00085%17.610.53%17.591.15%17.310.68%16.960.62%0.56%
2018-11-0617.7517.7517.3117.59-0.90%0.39%4.37%282,4004,948,00094%17.52-0.48%17.390.98%17.190.76%16.850.50%0.47%
2018-11-0516.7117.9816.7117.753.92%0.82%5.85%961,70016,931,000317%17.614.52%17.223.49%17.063.34%16.772.11%0.33%
2018-11-0216.6817.0916.5917.082.89%1.40%4.00%442,3007,450,000172%16.841.76%16.641.66%16.511.38%16.420.86%0.06%
2018-11-0116.4016.8416.3116.601.34%0.29%1.95%298,4004,939,000124%16.551.76%16.371.22%16.281.26%16.280.44%-0.14%
2018-10-3116.1516.3816.0816.380.49%0.70%1.04%166,3002,705,00075%16.270.73%16.170.27%16.08-0.14%16.210.34%-0.40%
2018-10-3016.1516.3415.9016.300.68%0.94%0.89%163,8002,645,00074%16.150.27%16.130.78%16.10-0.94%16.160.47%-0.56%
2018-10-2916.1416.2015.8316.19-0.06%0.53%0.68%156,1002,514,00068%16.11-0.21%16.01-0.53%16.26-0.58%16.080.17%-0.76%
2018-10-2616.1416.3615.9216.200.50%0.38%0.92%192,7003,110,00082%16.142.08%16.09-1.36%16.350.41%16.050.38%-0.96%
2018-10-2516.0116.1915.3616.12-0.62%1.96%0.80%208,6003,298,00084%15.81-2.99%16.31-1.15%16.28-0.09%15.99-0.33%-1.09%
2018-10-2416.5616.5716.0316.22-0.61%-0.48%1.09%239,9003,910,00091%16.30-1.98%16.500.76%16.300.63%16.05-0.24%-1.18%
2018-10-2316.6617.0016.2116.32-1.98%-1.85%1.47%348,1005,788,000140%16.630.67%16.381.45%16.201.86%16.08-0.87%-1.16%
2018-10-2215.7816.9015.7816.654.32%0.81%2.63%411,9006,803,000155%16.524.61%16.143.36%15.901.87%16.22-0.64%-1.12%
2018-10-1915.5316.0515.4115.962.77%1.09%-2.26%243,6003,846,00090%15.792.62%15.621.28%15.610.31%16.33-1.15%-1.09%
2018-10-1815.5115.5715.2615.53-0.83%0.94%-5.99%88,2001,357,00032%15.39-0.67%15.42-0.95%15.56-1.46%16.52-2.16%-0.99%
2018-10-1715.4615.6915.2315.660.97%1.11%-7.25%156,9002,430,00045%15.490.64%15.57-0.19%15.79-1.15%16.88-1.25%-0.76%
2018-10-1615.6315.8015.1115.51-0.77%0.79%-9.28%226,4003,484,00062%15.39-2.68%15.60-2.14%15.98-2.92%17.10-1.54%-0.58%
2018-10-1515.6916.0915.6215.63-0.95%-1.16%-9.99%219,0003,463,00058%15.811.37%15.94-1.44%16.46-1.67%17.37-1.79%-0.38%
2018-10-1215.6115.8815.0015.780.51%1.15%-10.75%289,3004,513,00064%15.60-3.85%16.17-3.89%16.74-2.20%17.68-0.96%-0.21%
2018-10-1117.0117.0315.5515.70-9.14%-3.24%-12.06%440,5007,147,000103%16.23-5.72%16.83-2.94%17.11-3.29%17.85-1.16%-0.13%
2018-10-1017.2017.3017.1117.280.06%0.41%-4.33%136,5002,349,00035%17.21-0.33%17.33-0.89%17.69-0.84%18.06-0.11%-0.01%
2018-10-0917.4017.5517.0117.27-0.40%0.02%-4.49%479,9008,286,000119%17.27-1.30%17.49-2.43%17.84-1.57%18.08-0.44%0.00%
2018-10-0817.8017.8617.2817.34-3.72%-0.88%-4.53%309,2005,409,00081%17.49-2.71%17.92-1.35%18.13-1.25%18.16-0.35%0.06%
2018-09-2817.8418.0917.8418.010.11%0.16%-1.19%214,1003,850,00055%17.98-0.70%18.17-0.69%18.36-0.03%18.23-0.10%0.11%
2018-09-2718.4118.4517.8017.99-2.28%-0.65%-1.40%657,00011,897,000154%18.11-1.73%18.30-1.24%18.36-0.30%18.250.09%0.15%
2018-09-2618.4818.7018.2618.410.00%-0.09%1.00%310,9005,729,00083%18.43-0.48%18.530.29%18.420.44%18.230.61%0.14%