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:
上海机电( 600835.SH 上证)
所属成分指数: 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
2019-12-0916.2816.3216.0616.260.56%0.00%0.00%3,773,30061,167,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0616.0916.2915.9216.171.06%0.05%3.79%3,380,00054,627,000108%16.160.82%16.011.28%15.810.84%15.580.58%0.31%
2019-12-0515.8016.1415.8016.001.27%-0.19%3.29%4,292,70068,814,000142%16.031.58%15.811.31%15.681.12%15.490.64%0.24%
2019-12-0415.8215.8715.6715.800.19%0.13%2.65%2,435,70038,435,00087%15.780.81%15.610.74%15.510.68%15.390.31%0.18%
2019-12-0315.3015.8115.2615.772.74%0.75%2.77%5,384,60084,286,000198%15.652.07%15.491.61%15.410.73%15.350.54%0.14%
2019-12-0215.3015.4815.2015.351.12%0.09%0.57%2,442,30037,455,00098%15.341.17%15.250.28%15.290.03%15.260.12%0.09%
2019-11-2915.2215.2415.1015.180.00%0.15%-0.43%1,392,10021,102,00056%15.16-0.28%15.21-0.62%15.29-0.01%15.250.05%0.06%
2019-11-2815.1715.3615.1115.180.00%-0.13%-0.38%1,708,90025,975,00064%15.20-0.22%15.30-0.10%15.290.02%15.240.13%0.04%
2019-11-2715.1515.3515.1315.180.66%-0.35%-0.26%2,760,10042,047,000100%15.23-0.85%15.32-0.01%15.290.01%15.220.10%0.01%
2019-11-2615.3515.5515.0815.08-2.08%-1.85%-0.82%5,562,40085,468,000208%15.370.39%15.320.48%15.290.39%15.200.39%-0.02%
2019-11-2515.1715.4015.1515.401.38%0.62%1.68%2,960,90045,318,000123%15.310.56%15.250.34%15.230.28%15.150.22%-0.16%
2019-11-2215.2015.3315.1015.190.00%-0.20%0.52%2,264,30034,463,00093%15.220.38%15.190.03%15.190.13%15.11-0.09%-0.23%
2019-11-2115.1215.2015.0915.190.40%0.18%0.42%1,491,40022,613,00054%15.16-0.15%15.190.08%15.170.21%15.130.04%-0.27%
2019-11-2015.2815.2815.1015.13-0.92%-0.36%0.07%1,666,50025,304,00054%15.18-0.16%15.180.09%15.140.12%15.12-0.04%-0.32%
2019-11-1915.1715.2715.1315.270.79%0.41%0.95%2,732,90041,561,00083%15.210.52%15.160.42%15.120.27%15.13-0.05%-0.37%
2019-11-1815.1815.1815.0415.150.13%0.13%0.11%1,980,80029,970,00059%15.13-0.10%15.100.11%15.080.11%15.13-0.16%-0.44%
2019-11-1515.0515.2815.0015.130.53%-0.10%-0.18%3,194,70048,384,00087%15.150.79%15.080.32%15.06-0.26%15.16-0.15%-0.48%
2019-11-1415.0115.0914.9415.050.27%0.15%-0.85%2,799,70042,071,00073%15.03-0.27%15.04-0.03%15.10-0.07%15.18-0.21%-0.57%
2019-11-1315.0915.1814.9815.01-0.53%-0.38%-1.32%2,337,30035,216,00056%15.070.35%15.04-0.56%15.11-0.16%15.21-0.16%-0.64%
2019-11-1215.0315.1414.8915.090.33%0.50%-0.96%2,735,70041,076,00059%15.02-0.16%15.12-0.09%15.13-0.24%15.24-1.04%-0.74%
2019-11-1115.1015.1614.9715.04-0.86%0.01%-2.31%3,091,60046,494,00048%15.04-1.23%15.14-0.26%15.17-0.32%15.40-0.47%-1.00%
2019-11-0815.1015.4115.0715.170.86%-0.37%-1.93%5,485,10083,515,00087%15.230.86%15.18-0.01%15.22-0.14%15.47-0.46%-0.98%
2019-11-0715.1715.2215.0015.04-0.79%-0.37%-3.22%4,516,40068,178,00074%15.10-0.68%15.18-0.54%15.24-0.34%15.54-0.50%-0.94%
2019-11-0615.2615.3415.1015.16-0.59%-0.26%-2.94%4,038,20061,376,00070%15.20-0.45%15.26-0.29%15.29-0.16%15.62-0.52%-0.88%
2019-11-0515.3315.3815.1815.25-0.65%-0.11%-2.87%3,204,20048,920,00058%15.27-0.27%15.31-0.11%15.32-1.21%15.70-0.68%-0.81%
2019-11-0415.3715.4315.2115.35-0.13%0.27%-2.90%4,930,10075,468,00088%15.31-0.14%15.32-0.05%15.50-0.67%15.81-0.60%-0.70%
2019-11-0115.2215.4415.1515.370.65%0.27%-3.36%4,508,30069,109,00084%15.330.01%15.33-1.47%15.61-0.65%15.91-1.03%-0.64%
2019-10-3115.2215.4415.2115.270.33%-0.37%-4.98%5,900,80090,444,000109%15.33-0.03%15.56-0.96%15.71-0.82%16.07-0.88%-0.51%
2019-10-3015.5015.5715.1315.22-2.37%-0.72%-6.12%6,875,300105,406,000134%15.33-2.37%15.71-1.26%15.84-1.28%16.21-1.19%-0.41%
2019-10-2916.4416.4815.4515.590.00%-0.72%-4.99%20,098,100315,606,000437%15.70-7.01%15.91-5.62%16.05-5.28%16.41-3.65%-0.27%