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:
智慧能源( 600869.SH 上证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-06-244.604.604.544.56-0.44%0.13%0.46%9,542,70043,455,00089%4.55-0.39%4.560.20%4.540.13%4.540.07%-0.10%
2019-06-214.554.604.554.580.44%0.17%0.97%15,285,80069,882,000148%4.570.68%4.550.51%4.540.47%4.540.27%-0.13%
2019-06-204.534.574.504.560.66%0.42%0.80%11,126,30050,525,000112%4.540.42%4.530.24%4.520.00%4.52-0.02%-0.23%
2019-06-194.534.574.504.530.67%0.18%0.11%11,721,90053,012,000126%4.520.60%4.510.27%4.52-0.02%4.53-0.04%-0.29%
2019-06-184.494.544.474.500.00%0.11%-0.60%5,089,80022,877,00058%4.50-0.40%4.50-0.38%4.52-0.35%4.53-0.09%-0.32%
2019-06-174.504.584.474.50-0.22%-0.29%-0.68%5,277,80023,820,00057%4.510.31%4.52-0.09%4.530.00%4.53-0.13%-0.35%
2019-06-144.554.554.454.51-0.66%0.24%-0.60%11,864,50053,381,000129%4.50-1.14%4.52-0.55%4.530.07%4.54-0.33%-0.40%
2019-06-134.604.604.524.54-0.22%-0.24%-0.26%7,998,50036,399,00092%4.550.49%4.550.13%4.53-0.02%4.55-0.13%-0.42%
2019-06-124.534.574.504.55-0.66%0.46%-0.18%9,368,80042,434,000110%4.53-0.57%4.540.33%4.53-0.04%4.56-0.31%-0.46%
2019-06-114.504.644.474.582.00%0.55%0.17%19,547,60089,043,000240%4.560.80%4.530.31%4.530.16%4.57-0.28%-0.47%
2019-06-104.524.594.454.49-0.66%-0.64%-2.07%6,236,50028,183,00090%4.520.87%4.51-0.13%4.53-0.33%4.59-0.20%-0.52%
2019-06-064.514.584.394.52-0.22%0.89%-1.61%10,921,20048,922,000156%4.48-2.14%4.52-0.81%4.54-0.98%4.59-0.74%-0.55%
2019-06-054.584.644.534.53-1.09%-1.05%-2.12%4,929,00022,565,00072%4.580.79%4.56-0.26%4.59-0.26%4.63-0.62%-0.52%
2019-06-044.534.594.504.58-0.22%0.84%-1.65%5,702,90025,901,00075%4.54-0.22%4.57-0.72%4.60-0.58%4.66-0.34%-0.48%
2019-06-034.624.634.464.59-0.22%0.83%-1.78%9,499,20043,243,000123%4.55-1.62%4.60-0.86%4.63-0.64%4.67-0.43%-0.47%
2019-05-314.634.664.604.60-0.65%-0.58%-1.98%4,972,90023,011,00067%4.63-0.39%4.64-0.45%4.660.09%4.69-0.57%-0.46%
2019-05-304.604.774.594.630.00%-0.32%-1.91%7,484,20034,762,00090%4.65-0.07%4.66-0.13%4.65-0.30%4.72-0.57%-0.46%
2019-05-294.664.674.634.63-0.64%-0.39%-2.46%5,555,60025,822,00067%4.65-0.98%4.670.26%4.67-0.81%4.75-0.55%-0.46%
2019-05-284.694.724.654.66-0.85%-0.72%-2.37%6,254,10029,358,00073%4.690.73%4.66-0.13%4.70-0.17%4.77-0.44%-0.49%
2019-05-274.634.704.594.701.51%0.86%-1.96%6,413,80029,891,00073%4.661.02%4.66-1.15%4.71-0.19%4.79-0.77%-0.61%
2019-05-244.634.684.574.630.22%0.37%-4.16%6,155,60028,393,00065%4.61-1.71%4.72-0.61%4.72-0.90%4.83-0.47%-0.64%
2019-05-234.754.834.624.62-4.74%-1.56%-4.82%10,251,90048,112,000104%4.69-2.07%4.75-0.27%4.76-0.94%4.85-0.41%-0.75%
2019-05-224.854.874.734.852.32%1.21%-0.49%11,664,50055,896,000127%4.791.03%4.76-0.44%4.81-0.62%4.87-0.23%-0.96%
2019-05-214.724.774.704.740.42%-0.06%-2.97%6,614,60031,372,00071%4.740.53%4.78-1.08%4.84-0.66%4.89-0.23%-1.19%
2019-05-204.824.824.664.72-2.28%0.04%-3.59%7,334,60034,603,00075%4.72-2.32%4.83-1.25%4.87-1.16%4.90-0.39%-1.23%
2019-05-174.944.954.724.83-2.23%0.00%-1.73%13,368,70064,577,000123%4.83-2.37%4.89-1.03%4.93-0.47%4.92-0.57%-1.31%
2019-05-164.954.974.924.94-0.20%-0.14%-0.06%7,280,60036,019,00071%4.950.08%4.94-0.54%4.950.18%4.94-0.58%-1.28%
2019-05-154.944.984.924.950.81%0.14%-0.44%8,285,40040,951,00074%4.940.08%4.970.30%4.940.30%4.97-0.80%-1.27%
2019-05-144.934.984.914.91-1.60%-0.59%-2.04%7,619,60037,632,00063%4.94-1.42%4.960.24%4.930.16%5.01-1.65%-1.21%
2019-05-134.985.074.944.990.00%-0.40%-2.08%11,496,30057,599,00081%5.012.12%4.941.08%4.920.29%5.10-1.13%-1.07%