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:
茂业商业( 600828.SH 上证)
板块 :零售业   
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
2019-03-195.605.665.485.57-0.71%0.31%1.66%5,896,00032,740,00058%5.55-0.14%5.520.99%5.490.11%5.480.15%0.15%
2019-03-185.515.625.495.612.19%0.88%2.54%9,507,50052,871,00091%5.561.72%5.470.26%5.490.62%5.470.24%0.19%
2019-03-155.375.555.375.493.39%0.42%0.59%10,435,10057,053,00094%5.472.13%5.45-0.22%5.450.44%5.460.15%0.27%
2019-03-145.495.505.255.31-3.63%-0.80%-2.57%7,781,00041,651,00066%5.35-3.11%5.47-0.13%5.43-0.73%5.45-0.93%0.36%
2019-03-135.505.625.425.510.00%-0.27%0.16%8,724,30048,200,00062%5.530.46%5.471.00%5.47-0.06%5.500.02%0.89%
2019-03-125.485.565.425.510.55%0.18%0.18%10,017,60055,093,00069%5.502.04%5.42-0.48%5.470.18%5.500.38%1.11%
2019-03-115.345.485.315.482.62%1.67%0.02%9,177,30049,469,00063%5.390.28%5.44-0.68%5.46-0.07%5.480.37%1.14%
2019-03-085.515.515.265.34-4.13%-0.65%-2.18%13,362,40071,828,00094%5.38-3.22%5.48-0.49%5.46-0.06%5.460.11%1.17%
2019-03-075.565.665.435.57-0.18%0.29%2.15%12,875,10071,502,000100%5.550.67%5.510.79%5.47-1.00%5.450.46%1.18%
2019-03-065.465.595.415.581.45%1.14%2.80%13,993,10077,194,000118%5.521.53%5.470.81%5.520.04%5.430.52%1.17%
2019-03-055.395.515.365.501.10%1.21%1.85%9,418,30051,183,00086%5.43-0.04%5.42-2.10%5.520.51%5.400.58%1.18%
2019-03-045.445.565.365.440.55%0.07%1.32%15,183,60082,539,000143%5.440.74%5.54-0.32%5.490.70%5.371.07%1.16%
2019-03-015.345.505.325.410.37%0.26%1.84%14,983,00080,854,000148%5.40-4.41%5.560.34%5.450.29%5.311.01%1.13%
2019-02-285.705.915.375.39-3.06%-4.52%2.49%33,285,200187,908,000371%5.652.62%5.545.49%5.444.94%5.264.35%1.13%
2019-02-275.055.565.055.5610.10%1.07%10.32%11,648,10064,073,000189%5.508.01%5.254.44%5.183.60%5.042.25%0.73%
2019-02-265.075.185.015.05-0.79%-0.84%2.45%7,310,30037,234,000126%5.091.56%5.031.13%5.000.93%4.930.72%0.52%
2019-02-254.935.104.905.093.67%1.50%4.00%7,809,30039,161,000143%5.022.35%4.970.79%4.960.75%4.890.62%0.45%
2019-02-224.894.924.874.910.41%0.20%0.95%3,345,60016,395,00066%4.90-0.61%4.93-0.10%4.920.08%4.860.21%0.38%
2019-02-214.974.974.894.89-1.21%-0.81%0.74%3,206,60015,810,00066%4.93-0.48%4.940.31%4.920.31%4.850.41%0.34%
2019-02-204.945.034.924.950.00%-0.08%2.40%3,938,20019,509,00083%4.950.59%4.920.27%4.900.53%4.830.54%0.24%
2019-02-194.924.964.894.950.61%0.51%2.95%6,174,50030,408,000131%4.930.43%4.910.45%4.870.60%4.810.46%0.13%
2019-02-184.904.954.864.920.61%0.33%2.80%10,508,90051,538,000236%4.900.12%4.890.97%4.850.92%4.790.76%0.08%
2019-02-154.814.984.804.891.45%-0.16%2.95%9,056,20044,360,000253%4.901.96%4.841.81%4.801.52%4.751.00%0.00%
2019-02-144.754.854.744.821.05%0.33%2.49%4,034,00019,381,000142%4.801.29%4.750.81%4.730.98%4.700.30%-0.11%
2019-02-134.714.784.694.771.27%0.57%1.73%4,364,30020,699,000170%4.740.92%4.710.71%4.680.75%4.690.19%-0.14%
2019-02-124.684.724.674.710.64%0.21%0.64%3,357,90015,781,000149%4.700.36%4.680.95%4.65-0.19%4.680.04%-0.17%
2019-02-114.714.714.664.680.00%-0.06%0.04%2,574,40012,057,000127%4.681.01%4.640.50%4.66-0.09%4.68-0.11%-0.18%
2019-02-014.604.714.574.681.74%0.95%-0.06%1,580,2007,326,00082%4.640.85%4.61-0.84%4.66-0.24%4.68-0.23%-0.18%
2019-01-314.624.654.574.60-1.08%0.07%-2.00%2,884,70013,261,000145%4.60-0.48%4.65-0.73%4.67-0.51%4.69-0.55%-0.17%
2019-01-304.724.724.584.650.00%0.67%-1.48%3,584,40016,555,000187%4.62-2.39%4.69-1.01%4.70-0.74%4.72-0.55%-0.10%