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
2019-01-228.758.838.518.56-2.17%-0.71%-1.25%35,228,900303,700,00062%8.62-2.56%8.81-1.43%8.980.73%8.670.48%1.77%
2019-01-218.789.068.718.75-0.46%-1.10%1.43%37,287,000329,866,00070%8.85-0.45%8.93-1.37%8.921.11%8.630.72%1.77%
2019-01-189.159.198.618.79-5.18%-1.09%2.63%61,618,500547,597,000120%8.89-1.44%9.061.37%8.820.80%8.571.10%1.76%
2019-01-178.829.358.699.273.81%2.81%9.42%74,759,200674,089,000162%9.02-1.86%8.942.10%8.751.57%8.471.64%1.66%
2019-01-169.009.568.808.93-0.11%-2.81%7.14%105,871,600972,697,000272%9.197.44%8.753.96%8.624.29%8.343.93%1.46%
2019-01-158.138.947.948.949.96%4.54%11.47%85,126,000728,038,000271%8.551.81%8.422.58%8.262.77%8.022.74%1.00%
2019-01-148.688.858.018.13-2.17%-3.21%4.15%82,398,800692,143,000341%8.403.61%8.215.22%8.044.48%7.814.00%0.58%
2019-01-117.588.317.588.3110.07%2.50%10.71%31,426,000254,763,000177%8.116.95%7.803.15%7.692.59%7.511.74%0.07%
2019-01-107.557.687.487.550.53%-0.40%2.33%20,423,400154,815,000123%7.58-0.30%7.560.32%7.500.73%7.380.74%-0.18%
2019-01-097.477.757.457.510.27%-1.22%2.54%26,123,100198,601,000160%7.601.48%7.541.44%7.451.29%7.320.65%-0.38%
2019-01-087.547.617.387.49-0.66%-0.03%2.93%20,211,600151,416,000134%7.49-0.19%7.430.99%7.351.03%7.280.47%-0.50%
2019-01-077.407.587.407.542.03%0.45%4.10%22,100,300165,877,000157%7.512.99%7.361.97%7.281.22%7.240.63%-0.62%
2019-01-047.107.427.027.392.35%1.40%2.67%19,983,400145,637,000151%7.290.82%7.221.16%7.190.38%7.200.06%-0.76%
2019-01-037.097.327.097.221.83%-0.12%0.36%14,533,500105,057,000112%7.232.08%7.130.24%7.160.39%7.19-0.31%-0.88%
2019-01-027.097.176.987.090.85%0.11%-1.75%11,976,20084,815,00089%7.080.31%7.12-0.62%7.13-0.63%7.22-0.73%-0.97%
2018-12-287.067.176.977.03-0.28%-0.42%-3.29%10,791,40076,190,00076%7.06-1.82%7.16-0.08%7.18-0.38%7.27-1.42%-1.03%
2018-12-277.307.337.037.05-1.40%-1.96%-4.39%13,549,10097,436,00083%7.19-0.43%7.17-0.54%7.21-0.08%7.37-1.10%-0.95%
2018-12-267.227.307.157.15-1.65%-1.00%-4.10%10,348,60074,737,00061%7.221.49%7.210.00%7.21-0.19%7.46-0.81%-0.90%
2018-12-257.307.316.917.27-1.76%2.16%-3.29%18,933,500134,735,000105%7.12-2.81%7.21-0.76%7.23-1.00%7.52-1.22%-0.91%
2018-12-247.207.407.187.402.21%1.07%-2.76%12,686,40092,892,00072%7.321.39%7.260.18%7.30-0.76%7.61-0.56%-0.78%
2018-12-217.247.327.137.24-0.14%0.25%-5.40%10,648,20076,899,00058%7.22-0.01%7.25-0.86%7.35-1.89%7.65-0.71%-0.71%
2018-12-207.207.297.147.250.69%0.37%-5.94%10,287,90074,312,00055%7.22-0.76%7.31-1.35%7.50-1.51%7.71-0.80%-0.61%
2018-12-197.427.437.177.20-2.96%-1.07%-7.34%15,868,600115,499,00082%7.28-1.58%7.41-2.40%7.61-1.35%7.77-1.13%-0.54%
2018-12-187.487.577.277.42-1.46%0.34%-5.59%16,394,300121,237,00083%7.40-1.99%7.59-1.93%7.72-1.20%7.86-1.18%-0.41%
2018-12-177.567.627.447.53-0.66%-0.20%-5.32%17,301,800130,536,00087%7.55-2.28%7.74-1.21%7.81-0.66%7.95-1.33%-0.27%
2018-12-147.937.937.587.58-4.41%-1.83%-5.96%31,441,200242,758,000149%7.72-2.92%7.84-1.35%7.86-1.05%8.06-0.67%-0.11%
2018-12-137.928.027.827.930.51%-0.29%-2.27%19,045,600151,474,00096%7.950.47%7.940.37%7.94-0.29%8.11-0.63%-0.08%
2018-12-128.098.107.837.89-1.74%-0.33%-3.37%17,125,600135,559,00079%7.92-0.53%7.91-0.47%7.97-0.87%8.17-0.85%0.00%
2018-12-117.798.067.788.033.08%0.90%-2.49%18,507,800147,280,00073%7.961.27%7.95-0.50%8.04-1.17%8.240.09%0.17%
2018-12-107.907.967.787.790.00%-0.87%-5.32%14,908,600117,147,00055%7.86-2.42%7.99-1.61%8.13-1.56%8.230.10%0.18%