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:
上工申贝( 600843.SH 上证)
板块 :专用设备制造_h   
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
2019-06-177.397.397.267.30-1.75%0.07%-2.01%1,537,10011,213,00096%7.30-2.49%7.43-0.52%7.44-0.22%7.45-0.41%-0.26%
2019-06-147.407.697.297.43-0.13%-0.68%-0.68%3,903,80029,203,000261%7.480.89%7.460.20%7.450.47%7.48-0.31%-0.23%
2019-06-137.477.497.377.44-0.53%0.34%-0.85%2,042,10015,143,000159%7.42-0.96%7.450.01%7.42-0.40%7.50-0.41%-0.23%
2019-06-127.577.577.417.48-0.80%-0.09%-0.73%1,449,40010,851,000125%7.490.32%7.450.77%7.45-0.01%7.54-0.44%-0.21%
2019-06-117.357.577.307.542.59%1.03%-0.37%1,194,2008,912,000101%7.461.69%7.39-0.51%7.45-0.31%7.57-0.24%-0.17%
2019-06-107.377.407.287.35-0.41%0.15%-3.11%690,8005,070,00056%7.34-0.23%7.43-0.50%7.47-0.69%7.59-0.13%-0.16%
2019-06-067.557.557.287.38-2.38%0.33%-2.84%1,412,00010,387,000114%7.36-2.48%7.47-1.11%7.53-1.03%7.60-0.32%-0.16%
2019-06-057.617.697.477.560.53%0.23%-0.79%1,452,60010,957,000120%7.540.32%7.55-0.68%7.60-0.42%7.62-0.26%-0.14%
2019-06-047.587.647.447.52-0.92%0.01%-1.57%835,7006,284,00071%7.52-0.83%7.60-0.59%7.64-0.55%7.64-0.22%-0.09%
2019-06-037.707.707.487.59-1.17%0.11%-0.88%1,071,3008,123,00090%7.58-1.62%7.65-0.43%7.68-0.05%7.660.12%-0.03%
2019-05-317.697.767.657.68-0.39%-0.35%0.42%865,3006,669,00071%7.710.64%7.68-0.21%7.680.30%7.65-0.12%-0.01%
2019-05-307.657.727.537.710.13%0.68%0.69%1,608,90012,321,000126%7.66-0.46%7.700.14%7.660.29%7.66-0.33%-0.03%
2019-05-297.697.747.627.700.13%0.09%0.23%926,4007,127,00073%7.69-0.56%7.690.47%7.64-0.11%7.68-0.18%-0.01%
2019-05-287.757.827.657.690.13%-0.59%-0.08%1,593,10012,324,000119%7.741.47%7.650.95%7.640.12%7.700.03%-0.05%
2019-05-277.517.697.507.681.86%0.73%-0.18%1,450,10011,056,000111%7.621.44%7.58-0.38%7.640.30%7.69-0.22%-0.19%
2019-05-247.507.607.457.54-0.13%0.32%-2.22%762,0005,727,00057%7.52-0.58%7.61-0.78%7.61-0.56%7.71-0.13%-0.25%
2019-05-237.717.717.467.55-2.33%-0.13%-2.21%1,352,70010,227,00096%7.56-2.29%7.670.20%7.66-0.89%7.72-0.07%-0.38%
2019-05-227.847.847.637.73-0.51%-0.09%0.05%994,3007,693,00071%7.740.05%7.65-0.21%7.72-0.21%7.730.20%-0.51%
2019-05-217.617.807.567.771.30%0.48%0.77%1,066,7008,249,00074%7.732.55%7.67-0.67%7.740.00%7.710.44%-0.67%
2019-05-207.687.707.427.670.00%1.71%-0.09%1,585,30011,955,000100%7.54-2.80%7.72-1.15%7.74-0.66%7.680.27%-0.88%
2019-05-177.967.967.587.67-2.91%-1.13%0.18%1,415,90010,985,00082%7.76-1.44%7.810.00%7.790.17%7.66-0.30%-1.12%
2019-05-167.797.967.767.900.89%0.37%2.88%1,479,10011,642,00084%7.870.95%7.810.45%7.780.63%7.68-0.14%-1.18%
2019-05-157.727.877.697.831.95%0.42%1.82%1,746,50013,618,00095%7.800.78%7.770.48%7.730.60%7.69-0.61%-1.28%
2019-05-147.707.857.637.68-1.29%-0.74%-0.74%987,7007,642,00050%7.74-0.45%7.740.47%7.680.79%7.74-1.38%-1.32%
2019-05-137.717.887.717.780.13%0.10%-0.83%1,462,40011,366,00065%7.770.88%7.700.76%7.620.81%7.85-0.83%-1.27%
2019-05-107.697.807.487.772.24%0.86%-1.78%1,618,50012,469,00070%7.700.96%7.641.17%7.56-0.64%7.91-1.38%-1.23%
2019-05-097.467.707.467.600.00%-0.41%-5.26%1,564,80011,941,00064%7.630.51%7.560.53%7.61-0.69%8.02-1.40%-1.13%
2019-05-087.297.737.297.601.06%0.11%-6.59%1,526,80011,591,00059%7.591.59%7.52-1.25%7.66-1.34%8.14-1.39%-1.03%
2019-05-077.347.557.347.522.59%0.63%-8.86%2,122,60015,863,00077%7.47-0.44%7.61-1.59%7.77-2.63%8.25-1.61%-0.96%
2019-05-067.707.737.237.330.00%-2.34%-12.59%3,416,90025,648,000121%7.51-5.37%7.73-3.20%7.98-2.78%8.39-2.17%-0.88%