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
2019-09-1227.5027.8427.4127.550.51%-0.49%0.12%9,562,000264,727,00092%27.690.58%27.610.11%27.560.07%27.52-0.02%0.05%
2019-09-1127.8027.8027.3327.41-0.83%-0.42%-0.41%6,746,300185,697,00060%27.53-0.19%27.570.17%27.540.31%27.520.10%0.16%
2019-09-1027.9427.9527.4527.64-0.50%0.22%0.52%8,222,500226,760,00072%27.58-0.08%27.53-0.03%27.460.38%27.500.07%0.16%
2019-09-0927.5527.8127.3727.781.68%0.65%1.10%10,606,400292,741,00091%27.600.80%27.540.58%27.350.21%27.480.27%0.17%
2019-09-0627.4327.7427.1027.32-0.36%-0.22%-0.30%8,479,300232,175,00072%27.38-0.70%27.380.40%27.30-0.69%27.40-0.18%0.15%
2019-09-0527.2027.8827.2027.421.37%-0.56%-0.12%15,102,700416,463,000121%27.582.17%27.270.55%27.49-0.08%27.45-0.50%0.19%
2019-09-0426.9227.2526.7827.05-0.04%0.23%-1.96%7,860,300212,140,00058%26.99-0.12%27.12-1.60%27.51-0.07%27.59-0.87%0.26%
2019-09-0327.3527.3826.8327.06-1.13%0.14%-2.77%10,119,500273,438,00063%27.02-1.13%27.56-0.56%27.53-0.19%27.830.19%0.19%
2019-09-0227.2027.6826.9027.370.33%0.15%-1.47%9,217,900251,921,00052%27.33-2.33%27.710.09%27.580.35%27.780.69%-0.27%
2019-08-3028.7928.9827.2327.28-2.92%-2.51%-1.12%17,575,000491,802,00097%27.981.25%27.690.86%27.480.23%27.590.73%-0.63%
2019-08-2927.4228.4526.5528.104.15%1.67%2.60%18,206,400503,195,000103%27.641.87%27.451.26%27.42-0.89%27.391.05%-0.92%
2019-08-2827.0327.5826.7426.98-0.81%-0.55%-0.46%7,864,500213,363,00043%27.13-0.87%27.11-0.99%27.67-1.34%27.100.15%-1.30%
2019-08-2727.1727.6327.0627.201.23%-0.62%0.50%11,546,100316,001,00064%27.372.02%27.38-1.61%28.040.52%27.060.21%-1.48%
2019-08-2626.3827.2226.3826.87-3.28%0.16%-0.51%11,443,000306,978,00062%26.83-3.39%27.83-1.88%27.900.90%27.010.05%-1.70%
2019-08-2328.2328.5527.4027.78-1.59%0.04%2.91%16,424,600456,099,00091%27.77-2.38%28.361.02%27.651.02%26.990.16%-1.94%
2019-08-2229.1329.1328.0728.23-3.52%-0.76%4.75%20,098,400571,692,000105%28.45-0.57%28.072.38%27.372.25%26.950.23%-2.46%
2019-08-2127.7029.4527.3429.267.14%2.28%8.82%31,852,700911,255,000175%28.615.03%27.424.01%26.772.63%26.89-1.56%-2.64%
2019-08-2026.3028.3926.1827.315.20%0.26%-0.01%29,420,100801,368,000157%27.246.39%26.364.00%26.081.56%27.31-4.38%-2.63%
2019-08-1925.4526.1525.0425.963.18%1.40%-9.12%17,839,600456,722,00086%25.600.53%25.35-0.58%25.68-0.89%28.57-2.95%-2.17%
2019-08-1625.5025.8425.0825.16-1.56%-1.20%-14.52%13,499,500343,775,00064%25.471.70%25.50-1.12%25.91-1.92%29.43-2.19%-1.81%
2019-08-1525.2025.8624.2525.56-2.44%2.07%-15.07%19,825,300496,447,00092%25.04-5.22%25.79-2.87%26.42-2.37%30.09-2.69%-1.53%
2019-08-1426.8126.8326.1726.20-0.53%-0.84%-15.28%10,300,400272,148,00053%26.42-0.21%26.55-1.25%27.06-5.02%30.93-1.69%-1.20%
2019-08-1326.5027.0326.0626.34-1.13%-0.51%-16.26%11,910,900315,352,00061%26.48-0.84%26.88-1.50%28.49-6.48%31.46-2.02%-0.96%
2019-08-1226.7327.3726.2226.64-1.70%-0.22%-17.02%14,423,200385,086,00075%26.70-1.54%27.29-6.57%30.46-3.80%32.11-2.35%-0.68%
2019-08-0926.8029.0026.0827.10-4.44%-0.06%-17.58%32,177,200872,561,000171%27.12-4.93%29.21-11.37%31.67-6.15%32.88-5.02%-0.35%
2019-08-0828.4029.7528.3628.36-10.00%-0.57%-18.07%11,538,800329,108,00068%28.52-11.41%32.96-4.20%33.74-2.49%34.62-1.60%0.32%
2019-08-0734.9934.9931.5131.51-10.00%-2.13%-10.42%25,242,500812,683,000160%32.20-9.23%34.40-3.45%34.60-3.00%35.18-1.38%0.62%
2019-08-0637.8038.3033.2835.01-5.33%-1.29%-1.85%28,094,100996,463,000215%35.47-2.40%35.63-0.41%35.67-0.65%35.670.17%0.84%
2019-08-0535.3537.0935.2036.983.85%1.76%3.85%13,350,800485,169,000122%36.343.26%35.780.64%35.91-0.03%35.610.64%0.92%
2019-08-0234.0536.1533.9335.610.00%1.18%0.64%11,078,900389,907,000102%35.19-1.21%35.55-1.25%35.92-0.70%35.380.63%0.96%