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
2019-03-197.697.887.627.70-0.77%-0.21%1.48%17,583,900135,674,00096%7.720.53%7.740.85%7.690.35%7.590.50%0.90%
2019-03-187.887.887.577.76-1.77%1.11%2.78%31,213,800239,581,000176%7.68-1.63%7.67-0.12%7.660.59%7.550.73%0.95%
2019-03-157.257.907.237.9010.03%1.26%5.40%37,585,500293,230,000244%7.807.41%7.681.96%7.612.04%7.501.53%0.96%
2019-03-147.507.577.097.18-5.28%-1.16%-2.74%11,741,00085,283,00090%7.26-5.70%7.54-0.23%7.46-0.59%7.380.14%0.85%
2019-03-137.537.937.437.580.66%-1.60%2.82%21,116,000162,667,000179%7.702.58%7.552.18%7.511.28%7.371.38%0.90%
2019-03-127.507.607.407.530.80%0.28%3.55%14,814,400111,237,000136%7.512.55%7.39-0.03%7.410.84%7.270.93%0.87%
2019-03-117.087.487.067.475.51%2.02%3.68%11,085,70081,164,000102%7.320.08%7.39-0.08%7.350.48%7.210.66%0.91%
2019-03-087.397.527.077.08-6.35%-3.23%-1.09%12,965,90094,863,000120%7.32-2.86%7.400.42%7.310.48%7.160.70%0.99%
2019-03-077.457.707.357.561.75%0.39%6.36%12,804,40096,436,000131%7.532.41%7.371.80%7.281.44%7.111.23%0.98%
2019-03-067.327.457.247.431.78%1.03%5.81%13,863,500101,954,000150%7.351.96%7.241.46%7.181.41%7.021.18%0.97%
2019-03-057.107.357.057.302.96%1.21%5.19%12,263,40088,457,000143%7.211.22%7.131.13%7.080.94%6.940.99%0.93%
2019-03-047.017.287.017.091.29%-0.51%3.17%11,531,70082,179,000145%7.132.09%7.051.12%7.010.92%6.870.87%0.67%
2019-03-016.977.046.917.000.43%0.29%2.74%5,642,20039,380,00076%6.98-0.17%6.980.07%6.950.64%6.810.47%0.54%
2019-02-286.907.076.906.970.43%-0.31%2.79%6,735,90047,099,00094%6.990.40%6.970.56%6.900.69%6.780.61%0.48%
2019-02-276.897.066.866.940.58%-0.34%2.97%10,425,30072,605,000149%6.960.00%6.931.05%6.860.97%6.741.03%0.43%
2019-02-267.007.076.896.90-1.29%-0.92%3.43%12,325,30085,838,000188%6.961.41%6.861.62%6.791.45%6.671.40%0.32%
2019-02-256.757.006.716.994.64%1.79%6.25%11,455,60078,669,000194%6.873.58%6.751.93%6.691.43%6.581.42%0.16%
2019-02-226.606.696.556.681.21%0.75%2.98%5,929,80039,312,000111%6.63-0.39%6.620.32%6.600.43%6.490.61%0.00%
2019-02-216.656.736.566.60-0.90%-0.84%2.36%6,395,70042,571,000128%6.661.16%6.600.58%6.570.64%6.451.13%-0.08%
2019-02-206.586.676.496.661.22%1.22%4.45%6,020,40039,614,000121%6.580.21%6.560.57%6.530.71%6.380.79%-0.25%
2019-02-196.606.646.456.580.00%0.21%4.02%5,897,90038,727,000102%6.570.38%6.530.59%6.480.92%6.33-1.66%-0.42%
2019-02-186.446.596.446.582.49%0.60%2.29%4,642,30030,366,00065%6.541.43%6.490.89%6.420.98%6.43-0.42%-0.08%
2019-02-156.506.536.386.42-1.23%-0.45%-0.62%3,880,50025,027,00047%6.45-0.36%6.430.74%6.360.71%6.46-0.09%0.09%
2019-02-146.416.526.416.500.78%0.43%0.53%5,060,30032,749,00058%6.471.24%6.391.25%6.321.46%6.470.05%0.18%
2019-02-136.316.496.286.451.74%0.89%-0.20%6,689,80042,767,00079%6.391.57%6.311.46%6.230.34%6.46-0.03%0.18%
2019-02-126.216.406.196.341.77%0.73%-1.93%5,457,50034,348,00068%6.291.73%6.221.64%6.20-3.65%6.47-0.14%0.19%
2019-02-116.146.236.136.231.47%0.70%-3.77%4,344,50026,880,00056%6.191.14%6.12-1.16%6.44-1.02%6.47-0.23%0.21%
2019-02-016.056.166.056.142.16%0.38%-5.38%3,118,90019,077,00041%6.120.89%6.19-4.71%6.51-0.34%6.49-0.20%0.26%
2019-01-316.156.185.976.01-2.12%-0.87%-7.57%6,133,20037,187,00081%6.06-3.05%6.49-1.44%6.53-0.64%6.50-0.52%0.32%
2019-01-306.666.706.136.140.00%-1.82%-6.06%14,474,20090,523,000206%6.25-8.30%6.59-1.58%6.57-1.43%6.54-0.94%0.41%