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:
上海九百( 600838.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
2019-01-186.316.376.286.350.63%0.35%0.43%1,847,70011,693,00076%6.33-0.61%6.390.02%6.370.09%6.320.35%0.38%
2019-01-176.406.436.306.31-2.32%-0.90%0.14%2,972,40018,925,000122%6.37-0.93%6.390.05%6.370.21%6.300.40%0.32%
2019-01-166.376.556.216.461.41%0.51%2.93%4,558,00029,294,000205%6.431.48%6.390.98%6.350.73%6.280.80%0.23%
2019-01-156.346.386.256.370.47%0.58%2.31%2,036,40012,897,000107%6.33-0.21%6.320.29%6.310.30%6.230.45%0.11%
2019-01-146.316.386.306.340.63%-0.09%2.29%2,278,70014,461,000125%6.350.99%6.310.32%6.290.50%6.200.49%-0.02%
2019-01-116.236.326.236.301.12%0.25%2.14%1,922,00012,077,000106%6.280.21%6.290.26%6.260.68%6.170.29%-0.15%
2019-01-106.286.306.226.23-0.95%-0.65%1.30%1,588,3009,961,00091%6.27-0.40%6.270.34%6.220.55%6.150.47%-0.24%
2019-01-096.266.336.246.291.13%-0.10%2.76%2,417,10015,217,000131%6.300.95%6.251.20%6.180.82%6.120.26%-0.40%
2019-01-086.266.296.206.22-0.48%-0.27%1.88%2,087,30013,019,000120%6.240.44%6.170.95%6.130.74%6.110.18%-0.46%
2019-01-076.196.256.156.251.46%0.64%2.56%2,483,30015,422,000151%6.212.32%6.121.26%6.090.63%6.090.12%-0.51%
2019-01-045.886.175.886.162.84%1.50%1.20%2,130,50012,931,000137%6.071.00%6.040.43%6.05-0.02%6.09-0.31%-0.58%
2019-01-035.986.085.955.990.17%-0.32%-1.90%1,257,7007,557,00084%6.01-0.18%6.01-0.61%6.050.05%6.11-0.42%-0.61%
2019-01-026.016.105.965.98-0.50%-0.66%-2.48%1,110,6006,686,00074%6.020.10%6.05-0.28%6.05-0.48%6.13-0.44%-0.64%
2018-12-286.036.095.976.010.50%-0.07%-2.42%1,369,7008,238,00088%6.01-1.25%6.070.15%6.08-0.43%6.16-0.85%-0.67%
2018-12-276.186.195.975.98-1.64%-1.81%-3.73%2,100,40012,792,000128%6.090.00%6.06-0.44%6.10-0.41%6.21-0.83%-0.58%
2018-12-266.066.136.066.08-0.49%-0.16%-2.94%1,243,1007,571,00076%6.091.13%6.09-0.39%6.13-0.52%6.26-0.57%-0.49%
2018-12-256.206.205.856.11-1.93%1.46%-3.02%2,742,50016,514,000163%6.02-3.39%6.11-1.83%6.16-1.47%6.30-1.08%-0.44%
2018-12-246.216.266.196.230.48%-0.05%-2.18%1,180,8007,360,00078%6.230.50%6.22-0.21%6.25-0.30%6.37-0.34%-0.34%
2018-12-216.226.256.176.20-0.80%-0.03%-2.99%1,060,6006,578,00068%6.20-0.53%6.24-0.53%6.27-0.95%6.39-0.37%-0.32%
2018-12-206.216.296.196.250.64%0.24%-2.57%1,202,1007,495,00078%6.24-0.50%6.27-0.43%6.33-0.91%6.42-0.57%-0.34%
2018-12-196.316.336.216.21-1.74%-0.89%-3.75%1,388,4008,700,00081%6.27-0.65%6.30-1.13%6.39-0.61%6.45-0.62%-0.33%
2018-12-186.316.376.256.32-0.63%0.21%-2.65%1,257,1007,928,00067%6.31-0.17%6.37-1.04%6.43-0.40%6.49-0.72%-0.31%
2018-12-176.326.386.256.360.32%0.66%-2.74%1,524,3009,630,00071%6.32-1.82%6.44-0.71%6.45-0.45%6.54-0.76%-0.31%
2018-12-146.536.556.336.34-3.06%-1.48%-3.78%2,361,30015,195,00089%6.44-1.61%6.48-0.37%6.48-0.38%6.590.09%-0.37%
2018-12-136.526.596.456.540.77%0.00%-0.65%1,740,10011,381,00066%6.540.79%6.510.36%6.51-0.12%6.580.03%-0.43%
2018-12-126.526.556.456.490.15%0.02%-1.38%1,595,60010,354,00056%6.490.11%6.48-0.25%6.52-0.50%6.580.00%-0.43%
2018-12-116.486.516.456.480.31%-0.03%-1.53%1,376,2008,920,00044%6.480.06%6.50-0.49%6.55-0.80%6.58-0.14%-0.42%
2018-12-106.536.546.436.46-1.37%-0.28%-1.97%1,473,2009,544,00045%6.48-1.15%6.53-0.70%6.60-0.60%6.59-0.18%-0.38%
2018-12-076.546.606.526.550.00%-0.05%-0.79%1,031,3006,758,00029%6.550.03%6.58-0.73%6.640.44%6.60-0.51%-0.31%
2018-12-066.616.666.506.550.00%-0.02%-1.30%2,884,50018,895,00068%6.55-0.92%6.63-0.65%6.610.03%6.64-0.50%-0.24%