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:
杉杉股份( 600884.SH 上证)
板块 :太阳能   
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
2020-02-2114.6714.8414.3914.66-0.41%0.19%-3.89%32,508,100475,665,00067%14.630.32%14.88-1.11%15.05-0.95%15.250.24%1.12%
2020-02-2014.5014.8014.3514.721.17%0.92%-3.26%37,533,000547,462,00075%14.59-3.63%15.05-1.21%15.19-1.56%15.220.51%1.21%
2020-02-1915.6016.0814.4814.55-4.21%-3.87%-3.89%75,961,2001,149,672,000156%15.14-0.68%15.23-1.10%15.43-0.96%15.141.03%1.16%
2020-02-1815.5615.9814.7415.19-2.57%-0.32%1.37%56,989,100868,394,000124%15.24-1.38%15.40-2.02%15.58-0.05%14.981.20%1.00%
2020-02-1715.4315.7015.2115.591.10%0.90%5.30%33,805,600522,328,00080%15.45-0.95%15.72-0.32%15.590.80%14.811.34%0.75%
2020-02-1415.6616.0615.1615.42-1.72%-1.15%5.54%39,498,500616,131,00099%15.60-2.71%15.770.94%15.471.50%14.611.00%0.45%
2020-02-1315.7516.4615.6015.69-0.76%-2.14%8.46%44,569,200714,597,000120%16.032.36%15.632.45%15.242.79%14.471.63%0.29%
2020-02-1214.9015.9914.8215.814.56%0.93%11.07%44,594,300698,523,000126%15.663.65%15.252.58%14.832.63%14.231.66%0.04%
2020-02-1115.3015.4814.8115.12-3.01%0.05%7.99%38,890,900587,720,000113%15.110.63%14.872.50%14.452.21%14.000.97%-0.21%
2020-02-1014.4915.7114.3315.597.81%3.81%12.43%55,988,700840,831,000177%15.023.42%14.513.19%14.133.46%13.871.64%-0.33%
2020-02-0714.1714.8613.9414.462.41%-0.43%5.99%51,522,800748,198,000181%14.525.00%14.063.48%13.661.78%13.641.12%-0.49%
2020-02-0613.4214.2313.3314.121.66%2.09%4.65%43,946,400607,815,000168%13.830.26%13.583.11%13.420.71%13.490.00%-0.59%
2020-02-0513.4614.2813.1213.897.01%0.69%2.95%53,864,600743,065,000222%13.807.61%13.171.93%13.331.51%13.49-0.57%-0.57%
2020-02-0412.3713.1112.3212.986.92%1.26%-4.34%29,054,200372,455,000124%12.825.13%12.92-1.96%13.13-1.19%13.57-1.31%-0.44%
2020-02-0312.1412.6012.1412.14-10.01%-0.44%-11.70%23,573,600287,446,000100%12.19-11.45%13.18-2.82%13.29-2.34%13.75-1.66%-0.24%
2020-01-2313.6514.2513.2513.49-1.82%-2.03%-3.51%23,980,600330,205,000115%13.771.39%13.560.28%13.61-0.13%13.98-0.55%-0.05%
2020-01-2213.3513.9313.1313.744.09%1.17%-2.26%23,075,300313,380,000112%13.581.75%13.53-0.14%13.63-0.97%14.06-0.92%0.06%
2020-01-2113.6013.7713.0413.20-4.62%-1.10%-6.96%24,625,300328,685,000114%13.35-3.21%13.55-1.87%13.76-2.69%14.19-0.83%0.26%
2020-01-2013.6213.9813.6013.841.69%0.36%-3.26%11,960,900164,938,00057%13.790.97%13.80-0.91%14.14-0.72%14.31-0.19%0.42%
2020-01-1713.8613.9613.4413.61-1.87%-0.34%-5.05%17,301,000236,277,00071%13.66-2.30%13.93-2.77%14.24-0.73%14.33-0.04%0.56%
2020-01-1614.0514.1813.8513.87-1.49%-0.77%-3.27%15,199,500212,464,00064%13.98-0.78%14.33-0.83%14.35-0.61%14.340.14%0.61%
2020-01-1514.4414.5213.8114.08-3.50%-0.06%-1.67%24,772,900349,002,000105%14.09-4.45%14.45-0.59%14.43-0.88%14.320.20%0.64%
2020-01-1414.6014.9914.4614.590.76%-1.04%2.09%26,716,200393,907,000124%14.741.68%14.530.64%14.560.68%14.290.78%0.67%
2020-01-1314.4514.7414.3114.480.91%-0.14%2.12%16,618,100240,965,00080%14.501.53%14.44-0.43%14.460.39%14.180.62%0.68%
2020-01-1014.5014.6214.0214.35-1.10%0.48%1.83%20,683,000295,382,00095%14.28-1.96%14.50-0.08%14.410.51%14.090.33%0.73%
2020-01-0914.6214.8714.3314.511.26%-0.39%3.30%17,179,900250,257,00080%14.57-0.40%14.510.74%14.330.80%14.050.50%0.80%
2020-01-0814.4014.9414.1914.33-1.51%-2.02%2.53%27,051,400395,647,000122%14.632.07%14.411.54%14.221.34%13.981.06%0.91%
2020-01-0714.4914.6014.1414.550.28%1.54%5.21%22,430,900321,408,00099%14.330.18%14.191.03%14.030.94%13.830.74%0.94%
2020-01-0613.6014.8613.6014.516.69%1.44%5.70%41,858,600598,726,000193%14.304.43%14.042.77%13.901.91%13.731.25%0.93%
2020-01-0313.8013.9313.5313.600.00%-0.71%0.31%16,391,800224,516,00081%13.70-0.18%13.660.32%13.64-0.18%13.560.45%0.91%