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
2020-09-2916.5716.8716.4116.680.97%-0.06%0.83%2,157,00036,001,00092%16.690.59%16.590.59%16.56-0.02%16.540.39%-0.08%
2020-09-2816.5116.7716.3016.520.12%-0.43%0.25%1,910,80031,704,00079%16.591.13%16.49-0.04%16.57-0.30%16.480.46%-0.23%
2020-09-2516.4116.5716.2616.500.67%0.57%0.59%1,342,70022,030,00051%16.41-0.24%16.50-0.61%16.62-0.35%16.400.57%-0.39%
2020-09-2416.5616.6816.3116.39-1.44%-0.34%0.49%2,175,80035,784,00069%16.45-1.33%16.60-0.74%16.670.20%16.310.58%-0.63%
2020-09-2316.7016.7616.6116.63-0.12%-0.23%2.55%1,290,50021,510,00035%16.67-0.28%16.72-0.06%16.640.65%16.22-0.04%-0.85%
2020-09-2216.6916.9016.5216.65-0.77%-0.39%2.64%1,956,60032,704,00047%16.72-0.19%16.730.67%16.530.61%16.22-0.32%-1.01%
2020-09-2116.8416.9316.6016.78-0.53%0.20%3.11%2,915,00048,816,00064%16.750.13%16.621.14%16.430.95%16.27-0.54%-1.12%
2020-09-1816.3116.9016.3116.872.99%0.87%3.10%3,853,90064,454,00076%16.722.55%16.431.46%16.281.19%16.36-0.35%-1.10%
2020-09-1716.2016.4816.1316.380.80%0.44%-0.24%2,509,00040,920,00048%16.310.75%16.190.63%16.080.52%16.42-0.64%-1.07%
2020-09-1616.0816.3415.9316.250.87%0.39%-1.66%3,402,90055,084,00063%16.190.55%16.090.48%16.00-0.37%16.53-0.96%-1.01%
2020-09-1516.1016.2315.9916.110.50%0.07%-3.45%2,762,30044,467,00048%16.100.62%16.020.40%16.06-0.85%16.69-1.09%-0.91%
2020-09-1416.1516.1615.8516.030.06%0.19%-4.97%3,680,30058,880,00060%16.000.04%15.95-0.72%16.20-1.25%16.87-1.12%-0.80%
2020-09-1115.8316.2215.7416.021.46%0.17%-6.10%7,161,600114,538,000111%15.990.64%16.07-1.45%16.40-1.33%17.06-1.86%-0.65%
2020-09-1016.2616.3815.6615.79-1.86%-0.64%-9.17%7,697,900122,334,000110%15.89-2.77%16.30-2.58%16.62-2.16%17.38-1.61%-0.42%
2020-09-0916.7116.7416.0816.09-4.51%-1.56%-8.94%6,725,100109,920,000102%16.35-2.57%16.74-1.83%16.99-2.04%17.67-1.65%-0.20%
2020-09-0816.7616.9516.5816.850.84%0.44%-6.21%6,147,200103,126,00092%16.78-1.58%17.05-1.86%17.35-1.80%17.97-1.36%0.10%
2020-09-0717.5017.5016.6616.71-4.19%-1.97%-8.25%7,738,100131,895,000106%17.05-2.57%17.37-2.44%17.66-1.91%18.21-0.41%0.47%
2020-09-0417.6417.9117.3817.44-2.30%-0.31%-4.63%3,814,50066,731,00053%17.49-2.71%17.81-1.20%18.01-0.85%18.29-0.04%0.59%
2020-09-0317.9018.1717.8017.850.00%-0.73%-2.43%3,376,50060,713,00049%17.980.37%18.02-0.56%18.16-0.47%18.300.06%0.59%
2020-09-0218.1518.2517.7317.85-2.41%-0.36%-2.37%5,438,30097,426,00081%17.92-1.24%18.12-0.69%18.25-0.98%18.28-0.03%0.58%
2020-09-0118.1018.3517.9418.291.05%0.83%0.00%6,209,200112,627,000100%18.14-0.90%18.25-0.63%18.43-0.78%18.290.08%0.58%
2020-08-3118.5018.6318.0218.10-1.52%-1.11%-0.96%5,802,300106,197,000100%18.300.12%18.36-0.91%18.570.68%18.280.38%0.57%
2020-08-2818.6818.7117.9818.38-0.86%0.54%0.96%10,596,500193,719,000189%18.28-1.86%18.53-1.19%18.450.17%18.210.42%0.52%
2020-08-2718.6418.9518.4318.54-0.59%-0.47%2.26%4,636,10086,359,00098%18.63-0.88%18.761.52%18.410.49%18.130.53%0.46%
2020-08-2618.8019.1718.4518.65-0.85%-0.77%3.41%8,416,300158,176,000192%18.790.08%18.481.37%18.321.22%18.041.33%0.41%
2020-08-2518.2019.1218.0118.813.92%0.17%5.69%11,687,500219,482,000310%18.785.76%18.233.79%18.103.20%17.802.36%0.26%
2020-08-2417.5018.1417.2218.106.16%1.93%4.09%8,670,600153,962,000291%17.764.03%17.562.13%17.541.11%17.390.82%0.04%
2020-08-2117.0817.3516.8917.050.06%-0.12%-1.14%2,069,40035,325,00083%17.07-0.20%17.19-1.10%17.350.08%17.25-0.01%0.00%
2020-08-2017.1917.3316.9917.04-1.73%-0.37%-1.20%1,481,20025,334,00058%17.10-1.72%17.39-0.40%17.330.03%17.25-0.08%0.02%
2020-08-1917.5217.5417.2517.340.00%-0.36%0.46%1,857,30032,323,00071%17.40-0.82%17.460.57%17.330.55%17.26-0.04%0.01%