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
2020-01-1717.0717.0716.6716.71-1.65%-0.67%-0.78%3,221,10054,184,00066%16.82-1.15%16.93-0.60%17.01-0.05%16.84-0.01%0.09%
2020-01-1617.0017.1716.8216.990.24%-0.16%0.88%3,403,60057,920,00071%17.020.46%17.03-0.14%17.010.31%16.840.03%0.10%
2020-01-1517.0017.0816.8816.95-0.59%0.06%0.67%2,578,80043,684,00051%16.94-0.99%17.050.16%16.960.59%16.840.12%0.13%
2020-01-1417.2417.2717.0217.05-0.41%-0.34%1.39%3,329,00056,956,00066%17.110.22%17.030.56%16.860.17%16.820.27%0.14%
2020-01-1316.9317.1916.8517.121.42%0.29%2.07%5,656,50096,563,000112%17.070.82%16.931.12%16.830.54%16.770.32%0.12%
2020-01-1016.7817.1616.7416.880.96%-0.31%0.97%5,651,10095,685,000118%16.931.40%16.740.13%16.740.18%16.720.23%0.11%
2020-01-0916.6916.8316.6216.720.97%0.13%0.25%3,454,60057,686,00077%16.700.40%16.720.13%16.71-0.23%16.680.08%0.10%
2020-01-0816.8216.8916.4616.56-2.36%-0.43%-0.63%7,956,600132,327,000180%16.63-1.41%16.70-0.34%16.75-0.11%16.670.04%0.11%
2020-01-0716.5816.9816.5816.962.60%0.54%1.81%5,507,30092,904,000141%16.871.31%16.76-0.07%16.770.44%16.660.10%0.11%
2020-01-0616.6416.9616.4716.53-1.90%-0.73%-0.67%7,878,500131,182,000202%16.65-1.08%16.77-0.20%16.700.12%16.64-0.32%0.14%
2020-01-0316.9516.9516.7516.85-0.41%0.10%0.93%2,798,80047,112,00073%16.83-0.40%16.800.65%16.680.32%16.700.13%0.24%
2020-01-0216.6416.9916.6316.922.11%0.12%1.48%5,811,00098,203,000154%16.902.08%16.691.27%16.620.85%16.670.31%0.25%
2019-12-3116.6216.6816.4116.570.00%0.09%-0.31%2,622,80043,421,00071%16.560.49%16.490.18%16.480.06%16.620.19%0.25%
2019-12-3016.2916.6416.1616.571.35%0.58%-0.12%3,758,00061,908,00093%16.470.26%16.46-0.04%16.47-0.55%16.590.05%0.30%
2019-12-2716.5116.5516.3316.35-0.79%-0.50%-1.39%2,720,80044,707,00068%16.43-0.16%16.46-0.15%16.56-0.88%16.580.27%0.33%
2019-12-2616.4316.5616.3816.480.43%0.13%-0.34%2,142,60035,263,00047%16.46-0.23%16.49-0.78%16.71-0.01%16.540.15%0.37%
2019-12-2516.5216.7216.3516.41-0.67%-0.52%-0.62%2,804,60046,264,00061%16.50-0.01%16.62-1.00%16.710.03%16.510.16%0.39%
2019-12-2416.6716.7716.4016.52-1.02%0.13%0.21%3,258,30053,754,00070%16.50-1.55%16.78-0.10%16.710.31%16.490.08%0.43%
2019-12-2316.5016.9716.5016.690.12%-0.41%1.32%5,112,60085,677,000113%16.76-0.98%16.800.37%16.660.39%16.470.33%0.50%
2019-12-2017.1217.2716.6416.670.85%-1.50%1.53%7,545,700127,707,000174%16.922.54%16.741.70%16.591.28%16.420.71%0.53%
2019-12-1916.5416.5716.4416.530.12%0.15%1.39%2,459,10040,588,00061%16.51-0.20%16.460.24%16.380.28%16.300.24%0.51%
2019-12-1816.4816.7416.4016.510.12%-0.17%1.51%4,147,10068,586,00099%16.540.93%16.420.55%16.340.38%16.260.35%0.55%
2019-12-1716.4016.5516.2516.490.55%0.63%1.75%6,173,800101,165,000153%16.390.41%16.330.45%16.280.17%16.210.64%0.55%
2019-12-1616.3416.4216.1816.401.23%0.50%1.84%2,893,70047,221,00073%16.320.18%16.260.23%16.250.10%16.100.39%0.54%
2019-12-1316.2116.5816.1116.200.62%-0.55%0.99%8,320,900135,544,000214%16.291.23%16.220.20%16.230.27%16.040.64%0.51%
2019-12-1216.0916.2216.0416.10-0.19%0.05%1.01%2,835,60045,631,00088%16.09-0.39%16.19-0.21%16.190.14%15.940.34%0.45%
2019-12-1116.4516.4516.0516.13-1.77%-0.15%1.54%3,514,30056,772,000114%16.16-0.96%16.22-0.03%16.170.34%15.890.57%0.43%
2019-12-1016.3516.4516.1516.420.98%0.66%3.96%3,020,80049,276,000101%16.310.63%16.230.60%16.111.00%15.800.76%0.38%
2019-12-0916.2816.3216.0616.260.56%0.31%3.73%3,773,30061,167,000117%16.210.30%16.130.72%15.950.88%15.680.62%0.35%
2019-12-0616.0916.2915.9216.170.00%0.05%3.79%3,380,00054,627,000108%16.160.82%16.011.28%15.810.84%15.580.58%0.31%