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
2019-09-127.527.917.487.854.81%1.30%7.84%85,767,800664,585,000192%7.752.51%7.631.88%7.522.17%7.281.80%0.38%
2019-09-117.607.707.477.49-1.45%-0.91%4.76%48,380,800365,733,000124%7.560.40%7.491.31%7.361.28%7.150.97%0.21%
2019-09-107.527.707.387.601.33%0.94%7.33%60,602,900456,301,000166%7.531.58%7.402.14%7.271.94%7.081.24%0.12%
2019-09-097.227.747.147.505.19%1.19%7.23%70,333,900521,335,000212%7.413.64%7.242.64%7.132.47%6.991.58%0.02%
2019-09-067.067.257.057.131.42%-0.31%3.56%38,442,200274,930,000131%7.151.03%7.051.44%6.961.61%6.890.38%-0.13%
2019-09-056.957.246.957.031.59%-0.69%2.49%54,513,000385,883,000200%7.082.95%6.952.40%6.851.63%6.860.43%-0.13%
2019-09-046.856.966.776.921.47%0.64%1.32%28,329,000194,781,000117%6.880.82%6.791.40%6.740.12%6.83-0.29%-0.11%
2019-09-036.726.966.696.821.79%0.00%-0.44%34,171,000233,046,000145%6.822.85%6.700.68%6.73-0.27%6.85-0.81%-0.02%
2019-09-026.536.726.496.702.45%1.04%-2.98%21,497,300142,558,00090%6.630.29%6.65-0.97%6.75-0.53%6.91-0.90%0.23%
2019-08-306.766.826.436.54-2.68%-1.09%-6.16%32,602,400215,558,000125%6.61-1.72%6.72-1.87%6.78-1.32%6.97-0.56%0.42%
2019-08-296.796.816.646.72-1.32%-0.12%-4.11%23,176,900155,936,00095%6.73-1.82%6.85-0.54%6.88-1.11%7.010.07%0.44%
2019-08-286.936.966.816.81-2.01%-0.63%-2.76%23,436,300160,606,00099%6.85-1.34%6.88-0.79%6.95-0.87%7.000.09%0.35%
2019-08-276.907.026.856.951.61%0.06%-0.67%24,853,700172,635,000110%6.951.52%6.94-0.86%7.01-1.20%7.000.24%0.23%
2019-08-266.836.926.786.84-2.98%-0.03%-2.01%22,366,400153,038,000103%6.84-3.01%7.00-1.71%7.10-0.92%6.980.06%-0.01%
2019-08-237.157.186.977.05-1.40%-0.06%1.06%16,072,100113,378,00079%7.05-1.32%7.12-1.10%7.160.51%6.980.37%-0.05%
2019-08-227.157.247.067.150.56%0.03%2.88%16,956,300121,207,00085%7.15-0.01%7.200.15%7.131.19%6.950.61%-0.12%
2019-08-217.207.287.067.11-1.11%-0.55%2.92%18,752,500134,055,00095%7.15-1.50%7.190.94%7.040.85%6.910.67%-0.23%
2019-08-207.197.417.167.19-0.69%-0.94%4.78%29,180,100211,781,000152%7.261.48%7.122.59%6.991.70%6.861.69%-0.34%
2019-08-196.967.296.897.246.31%1.23%7.29%38,492,200275,295,000191%7.154.47%6.943.09%6.872.37%6.750.94%-0.62%
2019-08-166.726.916.726.810.44%-0.53%1.87%19,212,800131,522,000102%6.853.10%6.731.04%6.710.45%6.69-0.33%-0.70%
2019-08-156.456.886.406.781.19%2.11%1.09%21,171,600140,571,000105%6.64-1.15%6.66-0.28%6.68-0.08%6.71-0.87%-0.70%
2019-08-146.716.766.686.701.36%-0.25%-0.98%16,570,700111,308,00083%6.721.28%6.68-0.03%6.680.29%6.77-1.07%-0.59%
2019-08-136.696.716.586.61-2.36%-0.33%-3.35%13,398,00088,854,00063%6.63-0.84%6.68-0.05%6.670.63%6.84-2.20%-0.47%
2019-08-126.616.776.596.772.11%1.23%-3.19%13,362,60089,364,00048%6.69-0.55%6.690.29%6.62-0.66%6.99-0.31%-0.14%
2019-08-096.726.886.596.63-0.75%-1.41%-5.49%16,101,300108,289,00059%6.731.10%6.671.18%6.67-0.88%7.02-0.34%-0.10%
2019-08-086.586.706.586.682.14%0.42%-5.10%17,327,900115,261,00063%6.650.33%6.59-1.02%6.73-1.35%7.04-0.50%-0.06%
2019-08-076.666.736.546.54-1.36%-1.36%-7.55%17,470,800115,830,00063%6.631.28%6.66-1.52%6.82-1.83%7.07-0.38%0.00%
2019-08-066.736.736.296.63-3.49%1.28%-6.63%40,410,400264,538,000141%6.55-5.66%6.76-4.10%6.95-4.04%7.10-1.16%0.03%
2019-08-056.947.056.856.87-1.86%-0.99%-4.37%17,730,900123,043,00073%6.94-0.57%7.05-1.80%7.24-0.39%7.180.13%0.12%
2019-08-027.017.076.887.000.00%0.30%-2.44%25,374,200177,092,000104%6.98-3.79%7.18-2.18%7.27-0.53%7.18-0.26%0.02%