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:
上柴股份( 600841.SH 上证)
板块 :普通机械制造   
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
2020-07-037.037.197.027.182.13%0.77%2.25%2,520,00017,955,000200%7.131.63%7.071.25%7.020.83%7.020.17%-0.25%
2020-07-026.977.056.947.030.72%0.27%0.29%1,528,70010,718,000131%7.010.82%6.980.72%6.960.01%7.01-0.04%-0.30%
2020-07-016.976.996.906.980.14%0.37%-0.47%602,5004,190,00054%6.950.17%6.93-0.16%6.96-0.22%7.01-0.07%-0.36%
2020-06-306.886.996.886.971.60%0.40%-0.68%981,8006,816,00086%6.940.55%6.94-0.35%6.97-0.30%7.02-0.01%-0.45%
2020-06-297.007.006.866.86-2.28%-0.64%-2.27%1,273,6008,793,000109%6.90-0.96%6.96-0.57%7.00-0.44%7.02-0.26%-0.52%
2020-06-247.027.056.917.02-0.28%0.70%-0.24%1,273,7008,879,000112%6.97-0.29%7.00-0.43%7.03-0.44%7.04-0.26%-0.50%
2020-06-237.157.156.937.04-0.85%0.70%-0.21%2,262,80015,820,000188%6.99-1.49%7.03-0.82%7.06-0.42%7.06-0.47%-0.51%
2020-06-227.117.127.067.100.28%0.04%0.17%714,1005,068,00067%7.100.13%7.09-0.07%7.090.14%7.09-0.39%-0.46%
2020-06-197.127.137.037.08-0.14%-0.11%-0.51%856,7006,072,00074%7.09-0.01%7.100.16%7.080.40%7.12-0.60%-0.42%
2020-06-187.147.147.067.09-0.56%0.01%-0.96%750,0005,317,00061%7.09-0.21%7.090.20%7.050.01%7.16-0.54%-0.34%
2020-06-177.077.187.017.130.99%0.37%-0.94%1,408,70010,008,000104%7.100.75%7.070.86%7.05-0.09%7.20-0.37%-0.27%
2020-06-167.017.117.017.060.71%0.13%-2.28%886,7006,252,00065%7.050.17%7.01-0.14%7.05-0.48%7.23-0.58%-0.22%
2020-06-157.017.106.987.010.00%-0.41%-3.54%870,2006,125,00056%7.041.18%7.02-0.52%7.09-0.80%7.27-1.02%-0.15%
2020-06-126.927.056.867.01-1.13%0.76%-4.52%1,097,4007,635,00057%6.96-1.63%7.06-1.08%7.15-1.27%7.34-0.68%0.05%
2020-06-117.077.127.037.090.14%0.25%-4.09%1,071,6007,578,00048%7.07-0.48%7.14-1.00%7.24-0.84%7.39-0.12%0.23%
2020-06-107.237.247.067.08-2.61%-0.37%-4.34%1,952,90013,878,00085%7.11-2.08%7.21-1.84%7.30-0.90%7.40-0.28%0.29%
2020-06-097.217.317.217.270.55%0.18%-2.05%1,005,7007,298,00039%7.26-0.62%7.34-0.53%7.36-0.28%7.42-0.01%0.54%
2020-06-087.427.427.227.23-2.56%-0.99%-2.60%1,560,80011,397,00063%7.30-1.83%7.38-0.35%7.39-0.98%7.420.04%0.51%
2020-06-057.437.577.357.42-0.27%-0.24%0.00%1,544,50011,488,00067%7.440.54%7.410.19%7.46-0.19%7.420.20%0.49%
2020-06-047.437.477.307.440.95%0.57%0.47%1,960,50014,504,00088%7.400.22%7.39-1.12%7.470.16%7.410.15%0.42%
2020-06-037.467.467.347.370.14%-0.16%-0.32%1,222,0009,021,00058%7.38-0.16%7.48-0.25%7.460.19%7.390.11%0.40%
2020-06-027.527.567.307.36-2.13%-0.46%-0.35%2,745,60020,301,000136%7.39-2.25%7.500.11%7.450.01%7.390.16%0.40%
2020-06-017.497.707.497.52-0.53%-0.58%1.98%3,937,70029,785,000223%7.560.87%7.490.97%7.450.84%7.370.92%0.39%
2020-05-297.327.607.267.563.56%0.81%3.46%3,930,70029,475,000271%7.502.43%7.420.90%7.381.22%7.311.11%0.30%
2020-05-287.407.527.217.30-2.28%-0.29%1.01%2,058,70015,071,000183%7.32-0.91%7.350.34%7.290.44%7.230.46%0.19%
2020-05-277.077.577.077.475.81%1.11%3.84%4,696,40034,696,000481%7.394.94%7.334.97%7.263.65%7.192.26%0.11%
2020-05-266.967.066.967.061.29%0.28%0.36%369,2002,599,00058%7.041.14%6.98-0.14%7.01-0.24%7.04-0.27%-0.15%
2020-05-256.987.006.916.970.72%0.13%-1.19%515,0003,585,00070%6.960.07%6.99-0.34%7.02-0.21%7.05-0.23%-0.13%
2020-05-227.077.086.926.92-1.84%-0.52%-2.12%682,4004,747,00084%6.96-1.22%7.01-0.74%7.04-0.13%7.07-0.44%-0.10%
2020-05-217.037.087.007.050.00%0.11%-0.72%659,2004,642,00070%7.04-0.04%7.06-0.01%7.050.09%7.10-0.11%-0.03%