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:
上海临港( 600848.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
2020-08-1422.6522.9022.5122.800.44%0.38%-1.61%4,759,500108,107,00065%22.71-0.10%22.63-0.64%22.81-0.50%23.170.02%0.05%
2020-08-1322.9022.9022.6022.70-0.83%-0.16%-2.02%4,097,60093,167,00053%22.740.96%22.77-0.32%22.92-0.89%23.170.05%0.04%
2020-08-1222.5822.9922.0922.890.35%1.64%-1.15%8,354,800188,161,000107%22.52-2.60%22.84-1.22%23.13-0.86%23.16-0.07%-0.01%
2020-08-1123.0923.4622.7022.81-0.91%-1.35%-1.57%6,332,100146,412,00086%23.120.57%23.13-1.00%23.33-0.19%23.170.20%-0.09%
2020-08-1023.1823.3122.7123.02-0.78%0.13%-0.46%6,370,500146,457,00089%22.99-1.11%23.36-0.47%23.37-0.27%23.130.29%-0.28%
2020-08-0723.8023.8022.9223.20-2.48%-0.21%0.61%7,369,100171,323,000106%23.25-2.11%23.47-0.15%23.440.33%23.060.30%-0.49%
2020-08-0623.4923.9723.3523.790.81%0.16%3.48%8,146,400193,489,000114%23.751.51%23.510.50%23.360.74%22.990.32%-0.70%
2020-08-0523.4723.7323.0523.600.51%0.87%2.98%8,599,400201,197,000116%23.400.07%23.390.74%23.190.73%22.92-0.22%-0.84%
2020-08-0423.5123.7423.1523.48-0.55%0.43%2.23%8,551,800199,939,000115%23.38-0.04%23.220.84%23.020.85%22.97-0.31%-0.95%
2020-08-0323.2923.6923.1423.612.03%0.94%2.48%8,566,100200,360,000115%23.392.22%23.031.49%22.821.35%23.04-0.07%-0.90%
2020-07-3122.5023.1422.4823.142.75%1.13%0.36%8,508,000194,684,000112%22.881.24%22.691.04%22.520.14%23.06-0.10%-0.84%
2020-07-3022.7022.9722.4522.52-0.97%-0.36%-2.43%4,519,800102,153,00058%22.600.53%22.460.72%22.49-0.64%23.08-0.44%-0.81%
2020-07-2922.2222.7521.9322.742.34%1.14%-1.91%6,155,800138,399,00072%22.481.06%22.29-0.74%22.63-1.26%23.18-0.88%-0.70%
2020-07-2822.2022.5422.0622.220.73%-0.12%-5.00%3,987,00088,698,00041%22.250.60%22.46-1.15%22.92-1.19%23.39-1.69%-0.59%
2020-07-2722.3622.4921.9222.06-1.34%-0.24%-7.28%5,354,300118,403,00045%22.11-2.64%22.72-1.88%23.20-0.80%23.79-1.80%-0.35%
2020-07-2422.9223.5022.0122.36-3.04%-1.55%-7.71%10,817,000245,682,00080%22.71-1.44%23.16-1.86%23.39-0.43%24.23-1.76%-0.08%
2020-07-2323.4223.5022.7023.06-2.62%0.07%-6.50%10,448,600240,789,00069%23.05-3.52%23.60-0.91%23.49-0.58%24.66-1.09%0.23%
2020-07-2223.8624.1823.5023.68-0.75%-0.86%-5.03%8,236,100196,719,00050%23.89-0.39%23.811.17%23.63-0.48%24.93-1.30%0.49%
2020-07-2123.8024.3623.5923.860.63%-0.50%-5.55%8,899,500213,398,00043%23.981.77%23.540.41%23.74-1.84%25.260.18%1.12%
2020-07-2023.6023.8223.1323.713.04%0.63%-5.98%8,210,200193,439,00035%23.562.03%23.44-1.18%24.19-2.16%25.220.45%1.47%
2020-07-1723.1323.4822.6723.01-0.52%-0.36%-8.34%9,249,200213,582,00038%23.09-2.32%23.72-3.17%24.72-1.99%25.100.29%1.56%
2020-07-1623.9024.2023.0323.13-2.82%-2.16%-7.60%11,268,600266,388,00047%23.64-2.26%24.50-2.71%25.22-1.02%25.030.62%1.57%
2020-07-1524.8725.0823.7423.80-4.07%-1.60%-4.33%14,363,100347,393,00060%24.19-3.66%25.18-2.00%25.48-1.34%24.880.25%1.60%
2020-07-1425.8825.9324.3524.81-4.76%-1.18%-0.02%23,238,000583,384,000105%25.11-3.16%25.69-0.64%25.830.57%24.820.71%1.58%
2020-07-1325.9026.4725.4526.050.19%0.48%5.72%21,472,200556,675,000108%25.93-0.48%25.86-0.46%25.681.43%24.640.91%1.49%
2020-07-1025.5026.7625.2826.000.62%-0.19%6.47%24,428,100636,333,000135%26.051.65%25.981.71%25.321.69%24.421.24%1.33%
2020-07-0925.7026.1725.0025.84-1.71%0.83%7.13%26,319,800674,508,000163%25.63-1.97%25.542.02%24.902.32%24.121.55%1.19%
2020-07-0825.3527.1325.0326.293.83%0.57%10.69%45,512,5001,189,771,000335%26.146.39%25.046.08%24.335.37%23.754.96%1.00%
2020-07-0723.4525.3223.0525.329.99%3.05%11.89%30,564,200751,000,000305%24.577.51%23.605.62%23.094.47%22.633.76%0.48%
2020-07-0622.1123.0822.1023.020.00%0.73%5.54%16,536,400377,924,000203%22.853.40%22.351.89%22.111.62%21.811.30%0.11%