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:
鹏博士( 600804.SH 上证)
所属成分指数: 上证180沪深300
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
2020-05-286.446.626.326.551.55%0.88%-5.73%41,056,700266,599,00057%6.490.29%6.53-1.45%6.81-1.41%6.95-0.73%-0.32%
2020-05-276.636.656.376.45-3.59%-0.37%-7.84%46,401,800300,398,00063%6.47-2.32%6.63-4.32%6.91-1.65%7.00-0.77%-0.23%
2020-05-266.556.756.436.692.14%0.94%-5.15%42,566,600282,128,00059%6.63-0.94%6.93-1.42%7.02-0.40%7.05-0.68%-0.14%
2020-05-257.177.176.546.55-9.90%-2.11%-7.76%106,155,700710,283,000144%6.69-8.51%7.03-2.66%7.05-1.03%7.10-1.74%-0.08%
2020-05-227.127.457.087.271.96%-0.59%0.59%96,649,200706,794,000138%7.312.34%7.221.49%7.120.52%7.230.06%0.06%
2020-05-217.337.357.047.13-2.19%-0.22%-1.29%63,699,300455,215,00087%7.15-0.36%7.111.14%7.09-0.23%7.22-0.01%0.10%
2020-05-206.667.406.667.295.65%1.65%0.91%105,607,900757,371,000142%7.174.02%7.030.34%7.10-0.03%7.22-0.08%0.17%
2020-05-196.826.966.826.901.62%0.07%-4.56%39,739,500273,985,00051%6.90-0.04%7.01-1.41%7.10-1.00%7.230.13%0.24%
2020-05-187.087.136.776.79-5.03%-1.57%-5.97%71,322,200491,967,00086%6.90-4.70%7.11-2.09%7.18-2.31%7.220.18%0.27%
2020-05-157.307.347.147.15-1.79%-1.22%-0.80%53,334,900386,025,00067%7.24-0.37%7.26-0.30%7.350.04%7.210.49%0.30%
2020-05-147.207.387.177.280.00%0.21%1.49%50,946,300370,109,00062%7.27-0.21%7.28-1.46%7.340.34%7.170.14%0.31%
2020-05-137.307.397.217.28-1.89%0.00%1.63%44,017,900320,442,00052%7.28-0.21%7.390.31%7.320.25%7.160.13%0.37%
2020-05-127.377.457.177.42-0.54%1.71%3.72%62,997,900459,573,00068%7.30-2.46%7.370.52%7.300.73%7.15-0.07%0.46%
2020-05-117.407.707.287.460.81%-0.25%4.20%119,767,900895,747,000122%7.482.72%7.331.40%7.251.94%7.16-0.31%0.60%
2020-05-087.127.457.127.404.82%1.63%3.05%107,989,600786,281,00096%7.281.58%7.231.33%7.111.20%7.180.38%0.97%
2020-05-077.257.427.047.06-2.89%-1.51%-1.31%80,827,400579,407,00066%7.17-0.65%7.131.55%7.030.11%7.150.68%1.22%
2020-05-067.027.337.007.272.25%0.76%2.31%98,943,200713,903,00081%7.222.84%7.021.67%7.020.16%7.110.64%1.20%
2020-04-306.727.246.727.116.28%1.34%0.69%95,591,100670,679,00079%7.023.50%6.91-0.42%7.01-0.96%7.060.48%1.20%
2020-04-296.936.976.676.69-4.97%-1.31%-4.80%75,389,000511,027,00062%6.78-1.80%6.94-1.76%7.07-2.16%7.030.46%1.22%
2020-04-286.997.166.557.041.00%1.98%0.64%90,164,200622,361,00073%6.90-3.16%7.06-1.67%7.230.06%7.000.58%1.32%
2020-04-277.267.336.956.97-3.73%-2.22%0.22%79,101,000563,799,00068%7.13-0.08%7.18-1.68%7.230.99%6.960.78%1.32%
2020-04-247.047.356.887.241.54%1.49%4.91%125,790,100897,326,000113%7.13-1.60%7.300.61%7.160.83%6.901.00%1.12%
2020-04-237.427.507.117.13-6.06%-1.66%4.35%148,183,8001,074,396,000145%7.25-2.44%7.261.78%7.101.52%6.831.31%0.91%
2020-04-227.227.737.127.595.12%2.14%12.53%232,602,8001,728,422,000258%7.435.17%7.134.76%6.994.42%6.753.39%0.62%
2020-04-216.487.226.457.2210.06%2.18%10.67%198,383,7001,401,765,000261%7.079.01%6.815.48%6.694.24%6.522.89%0.11%
2020-04-206.336.706.236.563.80%1.20%3.45%86,159,500558,466,000130%6.480.34%6.46-0.19%6.421.34%6.340.52%-0.25%
2020-04-176.616.626.316.32-2.17%-2.17%0.19%65,588,100423,698,000106%6.460.69%6.471.17%6.340.83%6.310.59%-0.36%
2020-04-166.476.546.266.46-0.62%0.69%3.01%67,909,100435,703,000110%6.42-1.34%6.391.83%6.290.08%6.270.69%-0.44%
2020-04-156.476.636.356.501.72%-0.05%4.37%110,276,800717,101,000190%6.505.01%6.282.97%6.281.06%6.231.43%-0.54%
2020-04-145.936.395.926.390.00%3.18%4.07%69,750,500431,976,000128%6.196.01%6.10-1.15%6.21-0.11%6.140.57%-0.72%