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
2019-09-124.894.964.854.930.82%0.43%0.63%14,662,70071,981,00059%4.91-1.27%5.01-0.28%4.970.49%4.900.23%0.50%
2019-09-114.995.084.884.89-1.01%-1.65%0.04%28,948,100143,933,000122%4.97-1.72%5.020.84%4.950.35%4.890.60%0.48%
2019-09-105.105.174.944.94-3.33%-2.35%1.67%45,049,200227,924,000196%5.060.92%4.981.61%4.931.17%4.861.10%0.45%
2019-09-094.945.204.865.114.29%1.93%6.33%61,280,700307,213,000275%5.013.96%4.902.79%4.872.85%4.811.93%0.44%
2019-09-064.764.934.724.903.59%1.62%3.92%37,724,000181,908,000195%4.822.36%4.771.77%4.741.54%4.720.71%0.26%
2019-09-054.674.754.664.731.72%0.40%1.03%21,556,200101,552,000128%4.711.66%4.680.88%4.670.56%4.680.28%0.20%
2019-09-044.624.664.614.650.22%0.35%-0.41%6,926,20032,093,00043%4.63-0.22%4.640.02%4.64-0.71%4.670.06%0.17%
2019-09-034.664.684.634.64-0.85%-0.09%-0.56%6,576,20030,541,00040%4.64-0.04%4.640.00%4.67-0.85%4.670.04%0.18%
2019-09-024.624.694.604.681.30%0.73%0.34%13,505,50062,746,00081%4.650.32%4.64-0.92%4.710.34%4.660.02%0.21%
2019-08-304.644.694.594.62-0.43%-0.24%-0.92%9,537,80044,173,00054%4.63-0.26%4.68-1.10%4.700.13%4.660.02%0.24%
2019-08-294.674.694.614.64-1.28%-0.06%-0.47%9,861,70045,788,00057%4.64-1.59%4.740.55%4.690.19%4.660.04%0.24%
2019-08-284.714.874.644.70-1.26%-0.38%0.86%27,128,400127,994,000164%4.72-1.13%4.710.49%4.680.45%4.660.30%0.22%
2019-08-274.654.874.644.762.37%-0.25%2.45%38,010,800181,396,000256%4.773.49%4.692.25%4.661.50%4.650.96%0.17%
2019-08-264.504.734.484.652.20%0.85%1.04%26,408,000121,769,000196%4.611.16%4.580.53%4.59-0.22%4.600.13%0.04%
2019-08-234.554.584.534.550.00%-0.18%-1.00%9,565,30043,595,00083%4.560.60%4.56-0.59%4.60-0.15%4.600.13%0.02%
2019-08-224.564.584.514.550.00%0.42%-0.87%9,076,40041,128,00078%4.53-1.22%4.59-0.84%4.61-0.15%4.59-0.04%0.00%
2019-08-214.614.634.554.55-1.30%-0.81%-0.91%10,520,00048,251,00095%4.59-0.97%4.63-0.13%4.62-0.13%4.590.15%-0.01%
2019-08-204.644.664.614.61-1.07%-0.47%0.55%11,402,60052,815,000102%4.63-0.24%4.630.26%4.620.24%4.590.37%-0.05%
2019-08-194.614.674.574.660.87%0.37%2.01%21,233,10098,584,000173%4.640.89%4.620.41%4.610.48%4.570.35%-0.14%
2019-08-164.594.644.564.620.65%0.39%1.49%7,806,00035,922,00071%4.601.03%4.600.11%4.590.42%4.550.00%-0.19%
2019-08-154.534.594.514.59-0.43%0.77%0.83%5,467,10024,902,00047%4.56-1.41%4.600.09%4.570.09%4.55-0.11%-0.23%
2019-08-144.604.684.564.610.66%-0.22%1.16%12,855,60059,388,000111%4.620.63%4.590.81%4.570.46%4.56-0.24%-0.22%
2019-08-134.504.644.484.581.10%-0.24%0.26%20,152,90092,529,000168%4.591.55%4.561.04%4.550.62%4.57-0.31%-0.20%
2019-08-124.514.544.504.530.44%0.20%-1.13%4,894,30022,127,00039%4.520.40%4.51-0.20%4.52-0.07%4.58-0.09%-0.22%
2019-08-094.504.534.464.510.45%0.16%-1.66%11,009,60049,575,00088%4.50-0.09%4.52-0.07%4.52-0.35%4.59-0.11%-0.28%
2019-08-084.524.544.494.49-0.66%-0.38%-2.20%4,588,00020,676,00036%4.51-0.53%4.52-0.11%4.54-0.31%4.59-0.11%-0.30%
2019-08-074.554.554.494.520.22%-0.24%-1.65%13,252,80060,052,000102%4.530.33%4.53-0.33%4.55-0.81%4.60-0.30%-0.27%
2019-08-064.524.554.444.51-1.10%-0.13%-2.17%22,825,100103,076,000179%4.52-0.62%4.54-1.03%4.59-1.14%4.61-0.48%-0.22%
2019-08-054.574.584.524.56-0.87%0.35%-1.55%7,652,30034,772,00069%4.54-0.74%4.59-1.19%4.64-0.17%4.63-0.17%-0.16%
2019-08-024.594.624.544.600.00%0.48%-0.86%13,675,70062,610,000120%4.58-1.72%4.64-0.75%4.650.04%4.64-0.41%-0.12%