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:
世茂股份( 600823.SH 上证)
板块 :房地产_h   上证180   
所属成分指数: 上证180中证500
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
2019-04-195.455.495.375.45-0.37%0.52%-3.06%13,720,90074,392,00056%5.42-0.91%5.49-0.18%5.52-0.42%5.62-0.50%0.58%
2019-04-185.535.535.435.47-0.55%-0.04%-3.19%13,262,80072,572,00048%5.47-1.19%5.50-0.88%5.54-0.49%5.650.12%0.78%
2019-04-175.575.625.495.50-1.26%-0.69%-2.53%23,009,100127,426,00080%5.541.10%5.55-0.20%5.57-0.45%5.640.20%0.89%
2019-04-165.495.595.375.571.46%1.68%-1.10%24,714,400135,379,00083%5.48-2.56%5.56-0.98%5.60-0.97%5.630.29%0.97%
2019-04-155.655.755.455.49-1.26%-2.35%-2.24%26,945,500151,476,00090%5.620.90%5.61-0.25%5.65-0.84%5.620.79%1.07%
2019-04-125.635.655.495.56-0.71%-0.22%-0.22%24,044,700133,982,00079%5.57-1.47%5.63-1.07%5.70-0.51%5.570.65%1.11%
2019-04-115.715.735.555.60-1.23%-0.97%1.16%19,407,200109,747,00064%5.66-0.14%5.69-0.92%5.730.58%5.540.67%1.13%
2019-04-105.705.755.585.67-1.39%0.12%3.11%24,062,100136,260,00078%5.66-1.29%5.74-0.24%5.700.64%5.500.92%1.14%
2019-04-095.795.815.675.75-0.69%0.23%5.52%26,820,700153,880,00082%5.74-1.02%5.761.12%5.661.18%5.451.11%1.18%
2019-04-085.805.955.675.790.00%-0.10%7.44%38,111,300220,907,000100%5.801.12%5.691.88%5.592.17%5.391.55%1.39%
2019-04-045.545.825.545.794.51%1.01%9.10%43,600,900249,910,000114%5.734.07%5.592.51%5.472.38%5.311.55%1.35%
2019-04-035.435.565.415.541.84%0.58%6.01%30,908,300170,241,00080%5.510.97%5.451.93%5.351.14%5.231.14%1.26%
2019-04-025.435.525.405.440.74%-0.27%5.28%29,007,100158,245,00075%5.461.11%5.351.62%5.290.82%5.171.00%1.20%
2019-04-015.325.485.235.403.25%0.09%5.55%36,403,700196,411,00094%5.403.95%5.261.49%5.240.25%5.121.37%1.15%
2019-03-295.085.275.075.233.36%0.77%3.63%31,085,500161,342,00077%5.190.52%5.19-0.42%5.230.81%5.051.12%1.08%
2019-03-285.215.275.035.06-3.44%-1.99%1.38%26,856,500138,651,00064%5.16-0.71%5.21-0.80%5.190.74%4.990.83%1.02%
2019-03-275.235.265.125.240.58%0.77%5.86%27,701,700144,050,00067%5.20-0.67%5.251.12%5.151.10%4.950.86%0.95%
2019-03-265.315.375.155.21-1.70%-0.48%6.15%50,069,000262,115,000123%5.24-0.68%5.191.41%5.101.45%4.911.26%0.90%
2019-03-254.965.474.915.306.64%0.55%9.35%93,794,100494,407,000250%5.276.29%5.124.81%5.024.23%4.853.19%0.83%
2019-03-225.005.054.864.971.43%0.22%5.81%42,259,300209,561,000129%4.961.18%4.881.54%4.821.69%4.701.16%0.58%
2019-03-214.864.964.824.901.66%-0.02%5.54%34,679,400169,966,000109%4.902.66%4.811.58%4.741.37%4.640.72%0.51%
2019-03-204.734.844.684.822.34%0.96%4.56%34,118,900162,883,000107%4.770.59%4.741.18%4.670.80%4.610.50%0.53%
2019-03-194.774.864.674.71-1.67%-0.76%2.68%29,491,700139,971,00095%4.751.02%4.681.15%4.640.61%4.590.48%0.55%
2019-03-184.634.844.544.793.68%1.96%4.93%44,047,400206,914,000144%4.701.67%4.631.00%4.611.14%4.570.64%0.57%
2019-03-154.454.774.444.624.52%-0.02%1.85%45,239,100209,055,000152%4.622.08%4.580.55%4.560.80%4.540.53%0.61%
2019-03-144.544.664.404.42-2.64%-2.36%-2.04%28,777,000130,274,000105%4.53-0.96%4.560.49%4.52-0.22%4.510.18%0.60%
2019-03-134.554.644.514.54-0.22%-0.68%0.80%29,026,900132,668,000113%4.57-0.02%4.530.67%4.530.16%4.500.38%0.63%
2019-03-124.594.614.504.550.00%-0.48%1.40%25,023,800114,413,000101%4.572.28%4.50-0.09%4.520.31%4.490.47%0.69%
2019-03-114.334.584.334.555.08%1.79%1.88%31,745,300141,901,000124%4.47-0.29%4.51-0.51%4.51-0.04%4.470.74%0.76%
2019-03-084.534.564.324.330.00%-3.41%-2.32%31,894,300142,986,000123%4.48-2.08%4.53-0.15%4.510.24%4.430.45%0.83%