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:
张江高科( 600895.SH 上证)
板块 :综合类   上证180   创新创投   
所属成分指数: 上证180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
2019-01-1715.6017.0515.6016.988.08%3.07%6.18%86,309,6001,421,889,000165%16.474.15%16.082.57%15.921.95%15.990.40%0.75%
2019-01-1615.7516.1715.4615.711.09%-0.68%-1.37%44,711,700707,252,00081%15.822.95%15.680.76%15.62-0.38%15.930.18%0.93%
2019-01-1515.4015.6415.0915.540.52%1.14%-2.26%31,687,300486,874,00053%15.37-2.46%15.56-0.35%15.68-0.90%15.900.46%1.10%
2019-01-1415.6716.0815.3515.46-0.64%-1.86%-2.32%43,255,200681,399,00071%15.751.63%15.61-0.72%15.82-0.84%15.830.60%1.14%
2019-01-1115.2015.8015.0615.562.37%0.38%-1.10%42,057,500651,940,00067%15.50-0.55%15.73-1.24%15.96-0.60%15.730.69%1.13%
2019-01-1015.8816.1115.1215.20-5.12%-2.48%-2.73%53,202,100829,198,00082%15.59-2.86%15.92-1.63%16.05-0.49%15.630.69%1.12%
2019-01-0916.0216.3315.7516.02-0.12%-0.16%3.23%52,641,200844,642,00086%16.05-0.52%16.19-0.01%16.130.57%15.520.73%1.03%
2019-01-0816.2816.5615.8116.04-1.53%-0.55%4.12%55,522,400895,512,00096%16.13-1.44%16.190.23%16.041.29%15.411.02%0.94%
2019-01-0716.2016.6516.0316.29-0.06%-0.46%6.81%59,222,700969,186,000110%16.371.77%16.151.34%15.831.72%15.251.40%0.82%
2019-01-0415.7016.5815.6016.300.37%1.37%8.37%68,985,7001,109,320,000129%16.080.08%15.942.04%15.571.88%15.041.37%0.69%
2019-01-0315.7816.6515.3116.241.95%1.08%9.45%94,733,4001,522,055,000190%16.072.71%15.623.26%15.282.93%14.842.21%0.51%
2019-01-0215.0616.3314.7115.936.56%1.83%9.73%75,980,0001,188,521,000169%15.645.90%15.122.72%14.852.43%14.521.86%0.09%
2018-12-2814.4015.0614.3014.954.25%1.21%4.90%52,724,900778,803,000121%14.770.01%14.721.45%14.491.05%14.250.81%-0.21%
2018-12-2714.9015.2214.3014.34-4.97%-2.90%1.44%58,477,600863,672,000136%14.770.79%14.511.76%14.340.97%14.140.48%-0.36%
2018-12-2614.0115.5013.9215.096.79%2.98%7.26%72,563,8001,063,372,000178%14.655.55%14.263.07%14.201.58%14.070.58%-0.49%
2018-12-2513.6314.2913.5314.133.29%1.77%1.02%40,097,000556,723,000100%13.881.80%13.84-1.31%13.980.03%13.99-0.11%-0.64%
2018-12-2413.7313.8313.4713.68-1.23%0.30%-2.31%21,342,400291,086,00054%13.64-1.93%14.02-0.39%13.980.11%14.00-0.25%-0.75%
2018-12-2114.0714.1613.6713.85-3.08%-0.42%-1.35%32,904,800457,630,00084%13.91-2.35%14.080.15%13.960.26%14.04-0.19%-0.84%
2018-12-2013.9414.4613.8714.292.81%0.34%1.60%53,477,500761,611,000141%14.241.88%14.051.44%13.930.04%14.070.09%-0.99%
2018-12-1913.9914.2013.6813.90-0.79%-0.57%-1.08%35,422,800495,182,00096%13.980.80%13.850.48%13.92-0.49%14.05-0.36%-1.27%
2018-12-1813.7714.1613.4914.011.30%1.02%-0.66%39,449,600547,100,00093%13.870.94%13.79-0.98%13.99-0.24%14.10-1.99%-1.46%
2018-12-1713.4514.0413.4013.833.98%0.66%-3.88%43,733,100600,831,00090%13.74-0.20%13.92-1.36%14.03-0.69%14.39-1.13%-1.41%
2018-12-1414.3014.3913.2513.30-7.51%-3.39%-8.61%48,820,600672,102,00095%13.77-4.18%14.12-1.06%14.12-0.90%14.55-0.69%3.56%
2018-12-1314.3914.5514.2214.38-0.42%0.08%-1.87%35,388,900508,485,00071%14.370.47%14.270.36%14.250.27%14.65-0.81%3.38%
2018-12-1214.1314.5714.0114.442.70%0.97%-2.25%44,174,600631,738,00082%14.301.68%14.220.30%14.21-0.04%14.77-1.01%3.25%
2018-12-1114.2214.2713.9114.06-0.99%-0.04%-5.79%25,180,500354,160,00043%14.07-1.08%14.17-0.27%14.22-3.01%14.92-1.14%3.25%
2018-12-1014.0114.4013.9614.200.07%-0.13%-5.94%27,038,100384,432,00043%14.22-0.07%14.21-0.23%14.66-1.00%15.10-1.20%3.38%
2018-12-0714.3514.4713.9614.190.50%-0.27%-7.13%28,980,900412,349,00044%14.230.23%14.25-3.61%14.81-0.30%15.28-1.71%3.58%
2018-12-0614.1514.3314.0514.120.14%-0.54%-9.17%36,002,400511,076,00049%14.20-0.54%14.78-1.30%14.85-1.15%15.55-2.63%4.01%
2018-12-0514.6814.7614.0914.100.00%-1.21%-11.69%85,456,9001,219,732,000102%14.27-8.12%14.97-1.58%15.03-2.03%15.97-2.25%4.68%