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
2018-11-136.406.626.356.561.71%0.78%3.90%6,988,90045,490,000129%6.512.55%6.411.07%6.400.24%6.310.77%0.72%
2018-11-126.326.536.186.452.38%1.62%2.94%6,361,50040,374,000126%6.350.16%6.35-0.20%6.380.27%6.270.55%0.65%
2018-11-096.306.426.276.300.48%-0.58%1.09%3,243,40020,552,00069%6.34-0.19%6.36-0.61%6.360.55%6.230.34%0.57%
2018-11-086.376.436.266.27-0.79%-1.24%0.95%4,338,60027,547,00094%6.35-0.44%6.400.42%6.330.59%6.210.52%0.54%
2018-11-076.416.466.316.32-2.77%-0.89%2.28%5,963,10038,024,000135%6.38-0.84%6.370.95%6.290.85%6.180.72%0.36%
2018-11-066.236.576.226.503.83%1.07%5.95%9,623,30061,889,000232%6.432.40%6.312.22%6.242.10%6.141.44%0.22%
2018-11-056.206.386.166.261.13%-0.32%3.51%7,085,80044,498,000186%6.282.65%6.171.90%6.111.87%6.050.99%-0.05%
2018-11-026.056.216.056.193.17%1.18%3.36%4,944,80030,252,000138%6.121.33%6.061.36%6.000.62%5.990.86%-0.34%
2018-11-016.086.095.986.00-0.17%-0.63%1.04%3,656,00022,076,000107%6.040.77%5.981.12%5.960.49%5.940.51%-0.60%
2018-10-315.916.035.916.011.86%0.30%1.73%3,402,60020,387,000104%5.992.31%5.910.00%5.93-0.05%5.910.48%-0.82%
2018-10-305.825.925.735.901.72%0.73%0.34%2,285,60013,387,00070%5.860.05%5.91-0.29%5.94-0.65%5.880.09%-1.06%
2018-10-295.956.015.795.80-3.01%-0.92%-1.28%2,706,70015,846,00081%5.85-2.56%5.93-0.80%5.97-0.12%5.88-0.26%-1.26%
2018-10-266.016.095.955.98-0.17%-0.47%1.53%2,809,40016,880,00087%6.011.52%5.98-0.28%5.981.01%5.890.03%-1.42%
2018-10-255.906.015.775.99-0.99%1.22%1.73%2,882,60017,058,00085%5.92-1.27%5.990.08%5.920.53%5.89-1.29%-1.56%
2018-10-246.016.055.926.052.02%0.93%1.42%4,024,70024,126,000110%5.99-0.61%5.991.53%5.890.96%5.97-0.62%-1.53%
2018-10-235.946.175.885.930.00%-1.67%-1.20%5,583,70033,673,000163%6.031.79%5.902.40%5.831.39%6.00-1.28%-1.46%
2018-10-225.766.065.755.934.04%0.08%-2.47%4,181,10024,773,000128%5.935.39%5.761.95%5.75-0.02%6.08-1.90%-1.32%
2018-10-195.505.715.455.701.97%1.39%-8.03%3,071,70017,270,00088%5.62-0.16%5.65-1.12%5.76-1.47%6.20-1.74%-1.14%
2018-10-185.675.705.595.59-2.27%-0.73%-11.38%2,032,90011,447,00059%5.63-1.07%5.71-2.11%5.84-3.36%6.31-1.67%-0.96%
2018-10-175.745.775.585.721.24%0.49%-10.83%2,869,90016,336,00080%5.69-1.83%5.84-1.62%6.04-2.23%6.42-2.00%-0.78%
2018-10-165.976.035.585.65-4.56%-2.55%-13.69%2,760,10016,002,00075%5.80-4.18%5.93-4.03%6.18-2.97%6.55-1.84%-0.55%
2018-10-156.006.155.895.92-1.33%-2.16%-11.23%2,433,40014,725,00064%6.051.63%6.18-1.94%6.37-2.26%6.67-1.90%-0.34%
2018-10-126.196.245.676.00-3.07%0.77%-11.74%4,106,90024,454,00086%5.95-7.01%6.30-4.70%6.52-2.92%6.80-1.39%-0.01%
2018-10-116.626.716.176.19-9.77%-3.33%-10.21%5,673,70036,326,000126%6.40-6.85%6.62-3.70%6.71-2.61%6.89-0.99%0.18%
2018-10-106.926.936.816.86-0.87%-0.20%-1.48%1,532,80010,537,00038%6.87-0.20%6.87-0.16%6.89-0.45%6.960.14%0.30%
2018-10-096.836.986.786.921.47%0.46%-0.47%2,972,10020,472,00073%6.890.53%6.88-0.29%6.93-0.40%6.950.06%0.27%
2018-10-086.807.036.706.82-1.59%-0.47%-1.86%3,955,00027,098,000101%6.85-0.97%6.90-0.99%6.95-0.91%6.95-0.07%0.27%
2018-09-286.906.946.896.930.43%0.16%-0.35%2,209,50015,288,00060%6.92-0.40%6.97-0.36%7.020.09%6.950.10%0.26%
2018-09-277.037.046.886.90-1.29%-0.68%-0.68%3,150,90021,889,00088%6.95-1.04%6.99-0.67%7.010.14%6.950.09%0.21%
2018-09-267.007.076.986.990.00%-0.43%0.71%3,553,60024,946,000107%7.020.19%7.040.30%7.000.43%6.940.27%0.17%