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
2019-06-247.877.897.687.77-1.27%0.05%1.45%27,309,000212,082,00084%7.77-1.31%7.780.08%7.750.60%7.660.46%0.03%
2019-06-217.867.967.757.871.29%0.01%3.23%35,518,300279,505,000104%7.872.06%7.780.96%7.711.18%7.620.93%-0.08%
2019-06-207.697.877.477.771.97%0.78%2.86%36,487,600281,328,000104%7.71-0.47%7.700.77%7.620.25%7.550.39%-0.33%
2019-06-197.837.897.627.620.13%-1.63%1.26%29,918,300231,757,00084%7.751.44%7.641.37%7.600.17%7.530.60%-0.51%
2019-06-187.677.757.537.610.13%-0.34%1.74%24,952,300190,537,00065%7.640.94%7.540.00%7.580.09%7.480.36%-0.77%
2019-06-177.357.747.357.603.97%0.46%1.97%37,894,700286,682,00090%7.571.74%7.54-0.49%7.580.34%7.45-0.33%-1.03%
2019-06-147.657.707.287.31-4.19%-1.69%-2.25%32,396,400240,885,00079%7.44-2.68%7.58-0.63%7.550.65%7.48-0.52%-1.06%
2019-06-137.607.737.537.630.53%-0.14%1.50%23,864,300182,336,00061%7.64-0.31%7.630.81%7.500.38%7.52-0.46%-1.09%
2019-06-127.617.777.547.59-1.68%-0.98%0.50%34,922,400267,665,00089%7.671.03%7.561.72%7.470.84%7.55-0.58%-1.14%
2019-06-117.577.757.307.722.93%1.75%1.63%45,166,600342,672,000115%7.591.55%7.440.68%7.410.61%7.60-0.55%-1.16%
2019-06-107.147.757.127.505.19%0.39%-1.81%49,492,200369,772,000130%7.473.38%7.390.71%7.37-0.66%7.64-0.64%-1.17%
2019-06-067.507.566.957.13-2.86%-1.34%-7.25%40,955,500295,973,000111%7.23-2.84%7.33-0.49%7.42-1.53%7.69-1.52%-1.14%
2019-06-057.417.617.287.340.00%-1.32%-5.97%43,050,200320,220,000115%7.441.45%7.37-1.29%7.53-1.47%7.81-1.45%-1.04%
2019-06-047.097.457.087.340.82%0.11%-7.33%54,134,000396,917,000146%7.33-0.33%7.47-2.66%7.64-2.88%7.92-1.97%-0.89%
2019-06-037.847.907.287.28-10.01%-1.03%-9.90%63,643,700468,191,000181%7.36-10.13%7.67-6.34%7.87-4.06%8.08-2.29%-0.69%
2019-05-318.168.328.078.09-0.86%-1.16%-2.16%19,704,100161,277,00067%8.190.98%8.19-0.51%8.200.39%8.27-0.61%-0.49%
2019-05-308.228.268.018.16-1.45%0.67%-1.92%22,432,200181,844,00071%8.11-2.08%8.23-0.06%8.17-0.06%8.32-0.86%-0.65%
2019-05-298.178.358.138.280.61%0.02%-1.33%22,044,000182,473,00068%8.28-0.17%8.240.93%8.18-0.75%8.39-0.90%-0.83%
2019-05-288.268.488.188.23-0.48%-0.75%-2.81%28,921,700239,811,00084%8.291.82%8.160.49%8.24-0.53%8.47-0.80%-1.38%
2019-05-277.968.287.958.273.76%1.55%-3.12%27,789,500226,306,00076%8.141.61%8.12-1.55%8.28-0.42%8.54-0.70%-1.59%
2019-05-247.958.117.937.97-0.38%-0.56%-7.28%22,950,400183,948,00058%8.02-1.72%8.25-1.47%8.32-1.24%8.60-0.33%-1.73%
2019-05-238.438.477.938.00-5.77%-1.90%-7.24%49,217,800401,390,000119%8.16-4.83%8.37-1.23%8.42-1.92%8.62-0.54%-1.91%
2019-05-228.508.818.358.49-0.82%-0.92%-2.09%30,924,700264,990,00082%8.570.65%8.48-0.36%8.59-1.07%8.670.07%-2.10%
2019-05-218.418.718.258.561.42%0.54%-1.21%31,614,500269,181,00082%8.512.03%8.51-1.23%8.68-0.93%8.670.09%-2.32%
2019-05-208.398.518.078.441.08%1.14%-2.51%31,775,200265,151,00077%8.35-3.35%8.61-2.37%8.76-0.77%8.66-0.31%-2.53%
2019-05-178.858.978.298.35-5.86%-3.29%-3.85%37,865,800326,917,00090%8.63-2.15%8.82-1.09%8.830.33%8.68-2.25%-2.66%
2019-05-168.908.968.698.87-1.44%0.52%-0.16%36,459,800321,716,00073%8.82-2.08%8.920.34%8.800.65%8.88-2.61%-2.65%
2019-05-159.009.168.899.001.01%-0.12%-1.34%36,877,000332,294,00071%9.011.04%8.891.75%8.741.02%9.12-6.40%-2.39%
2019-05-148.809.088.748.91-0.78%-0.09%-8.58%40,661,900362,625,00060%8.921.71%8.741.51%8.651.02%9.75-2.87%-1.64%
2019-05-138.568.988.498.980.00%2.42%-10.50%47,989,500420,784,00064%8.772.62%8.611.13%8.570.19%10.03-2.13%-1.29%