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
2019-09-188.258.458.228.23-0.60%-1.16%2.47%2,256,60018,791,000113%8.330.45%8.280.82%8.200.80%8.030.68%0.93%
2019-09-178.298.418.208.28-0.12%-0.12%3.79%2,513,10020,833,000138%8.290.77%8.221.37%8.131.09%7.981.08%0.89%
2019-09-168.108.328.108.291.97%0.77%5.03%1,945,70016,008,000114%8.231.57%8.110.50%8.040.83%7.890.90%0.81%
2019-09-128.158.178.008.130.87%0.37%3.92%1,730,50014,017,000107%8.101.14%8.070.93%7.980.80%7.820.80%0.75%
2019-09-117.858.137.858.061.64%0.64%3.85%2,335,60018,706,000149%8.01-0.89%7.990.68%7.910.76%7.760.95%0.70%
2019-09-107.728.427.717.932.85%-1.87%3.15%5,259,50042,500,000372%8.085.35%7.944.30%7.853.74%7.693.17%0.64%
2019-09-097.657.727.627.712.25%0.51%3.46%1,587,60012,179,000153%7.671.72%7.610.94%7.570.96%7.450.74%0.35%
2019-09-067.567.597.507.540.13%-0.01%1.93%830,3006,261,00086%7.54-0.54%7.540.28%7.500.47%7.400.27%0.32%
2019-09-057.547.667.517.530.27%-0.69%2.07%1,239,9009,401,000133%7.581.38%7.520.95%7.460.78%7.380.50%0.36%
2019-09-047.507.517.437.510.54%0.41%2.32%846,8006,333,00091%7.480.39%7.450.54%7.410.45%7.340.26%0.41%
2019-09-037.477.497.417.470.40%0.27%2.04%619,6004,616,00064%7.450.31%7.410.42%7.370.41%7.320.21%0.50%
2019-09-027.397.457.307.441.78%0.18%1.83%1,317,4009,784,000128%7.430.99%7.380.59%7.340.63%7.310.30%0.60%
2019-08-307.387.457.277.31-0.81%-0.60%0.36%966,4007,107,00095%7.350.22%7.330.41%7.300.18%7.280.25%0.62%
2019-08-297.337.387.287.370.14%0.44%1.43%1,075,9007,895,000100%7.340.36%7.300.59%7.280.15%7.270.37%0.65%
2019-08-287.227.377.227.361.24%0.66%1.67%1,089,7007,968,000100%7.310.68%7.260.21%7.270.07%7.240.31%0.62%
2019-08-277.167.297.167.271.54%0.10%0.73%1,089,3007,912,00098%7.261.24%7.25-0.17%7.270.03%7.220.28%0.61%
2019-08-267.147.247.087.16-1.65%-0.20%-0.51%677,4004,860,00063%7.17-1.61%7.26-0.43%7.27-0.11%7.200.46%0.57%
2019-08-237.217.347.217.28-0.27%-0.15%1.62%659,0004,805,00059%7.290.00%7.290.15%7.270.26%7.160.70%0.51%
2019-08-227.447.447.207.300.97%0.12%2.61%1,087,8007,931,00093%7.290.06%7.280.19%7.250.54%7.111.01%0.38%
2019-08-217.187.417.127.230.00%-0.78%2.66%1,258,8009,173,00098%7.290.43%7.260.43%7.220.52%7.041.09%0.20%
2019-08-207.257.327.187.23-0.28%-0.36%3.77%1,195,8008,677,00093%7.260.12%7.230.74%7.180.56%6.971.25%-0.12%
2019-08-197.237.307.197.250.97%0.04%5.36%1,155,3008,373,00088%7.250.61%7.180.63%7.141.03%6.880.50%-0.36%
2019-08-167.177.247.157.180.00%-0.32%4.86%1,523,60010,975,000119%7.201.64%7.140.99%7.071.52%6.850.53%-0.42%
2019-08-157.067.186.847.181.27%1.31%5.42%1,228,2008,704,00098%7.09-0.14%7.071.09%6.961.10%6.810.10%-0.51%
2019-08-147.057.137.057.091.14%-0.10%4.20%1,213,4008,611,00098%7.102.03%6.991.91%6.881.58%6.800.18%-0.53%
2019-08-136.917.016.917.010.29%0.78%3.21%606,1004,216,00050%6.960.72%6.860.51%6.781.15%6.79-0.10%-0.56%
2019-08-126.786.996.746.992.79%1.22%2.81%1,313,1009,068,000109%6.912.11%6.821.50%6.700.33%6.80-0.16%-0.56%
2019-08-096.806.836.676.80-0.44%0.55%-0.15%1,288,8008,716,000110%6.76-0.69%6.721.31%6.68-0.28%6.81-0.57%-0.53%
2019-08-086.557.066.556.833.64%0.29%-0.28%2,423,00016,501,000209%6.814.27%6.641.07%6.70-0.25%6.85-0.81%-0.48%
2019-08-076.566.606.406.590.00%0.90%-4.56%1,397,2009,125,000125%6.530.96%6.57-1.77%6.71-1.48%6.91-2.11%-0.40%