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:
庞大集团( 601258.SH 上证)
板块 :综合类   
所属成分指数: 沪深300
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
2019-06-171.241.371.231.325.60%0.61%4.93%204,389,800268,177,000238%1.310.85%1.301.72%1.281.59%1.261.45%0.23%
2019-06-141.371.371.241.25-5.30%-3.92%0.81%220,272,900286,585,000315%1.302.20%1.283.82%1.262.95%1.242.23%-0.03%
2019-06-131.191.321.181.3210.00%3.69%8.82%128,090,000163,049,000243%1.275.64%1.233.10%1.222.52%1.211.25%-0.39%
2019-06-121.211.221.191.20-1.64%-0.41%0.17%68,080,80082,044,000146%1.211.26%1.190.85%1.190.34%1.20-0.33%-0.55%
2019-06-111.171.221.151.223.39%2.52%1.50%98,881,500117,674,000208%1.191.45%1.180.42%1.19-0.17%1.20-0.25%-0.61%
2019-06-101.171.181.161.180.85%0.60%-2.07%29,661,00034,789,00066%1.170.09%1.18-0.42%1.19-0.84%1.21-0.08%-0.67%
2019-06-061.191.191.161.17-1.68%-0.17%-2.99%40,093,80047,005,00083%1.17-1.51%1.18-1.09%1.20-0.50%1.21-0.25%-0.77%
2019-06-051.191.201.181.190.85%0.00%-1.57%32,598,30038,781,00063%1.190.08%1.20-0.91%1.20-0.58%1.21-0.58%-0.84%
2019-06-041.211.211.181.18-2.48%-0.76%-2.96%35,345,40042,025,00060%1.19-1.74%1.21-0.33%1.21-0.82%1.22-0.74%-0.88%
2019-06-031.221.231.201.21-0.82%0.00%-1.22%35,697,70043,199,00057%1.21-0.82%1.21-0.33%1.220.25%1.23-0.41%-0.88%
2019-05-311.211.231.201.221.67%0.00%-0.81%44,351,70054,092,00067%1.221.41%1.22-0.65%1.220.41%1.23-1.13%-0.94%
2019-05-301.221.221.191.20-1.64%-0.25%-3.54%38,590,60046,418,00052%1.20-1.56%1.220.25%1.210.00%1.24-1.35%-0.93%
2019-05-291.221.231.211.22-0.81%-0.16%-3.25%42,821,50052,319,00050%1.22-1.05%1.220.74%1.21-0.57%1.26-0.40%-0.96%
2019-05-281.211.251.211.230.82%-0.40%-2.84%72,085,90089,015,00077%1.242.75%1.210.83%1.22-0.73%1.27-0.94%-1.21%
2019-05-271.191.221.171.222.52%1.50%-4.54%64,054,10077,009,00057%1.200.75%1.20-1.48%1.23-0.81%1.28-0.85%-1.54%
2019-05-241.191.221.171.19-0.83%-0.25%-7.68%63,625,30075,929,00056%1.19-1.16%1.22-1.93%1.24-2.06%1.29-1.07%-1.60%
2019-05-231.231.241.191.20-3.23%-0.58%-7.90%78,938,90095,302,00070%1.21-3.05%1.24-1.35%1.26-2.32%1.30-0.91%-1.68%
2019-05-221.261.271.231.24-3.13%-0.40%-5.70%97,296,600121,163,00092%1.25-2.35%1.26-2.25%1.29-0.39%1.32-0.98%-1.82%
2019-05-211.271.301.241.280.79%0.39%-3.61%80,219,200102,282,00080%1.280.87%1.29-1.83%1.30-0.54%1.33-0.75%-1.99%
2019-05-201.281.291.251.27-1.55%0.47%-5.08%64,912,30082,034,00065%1.26-3.73%1.310.23%1.31-0.91%1.34-1.04%-2.11%
2019-05-171.361.371.281.29-5.84%-1.75%-4.59%113,514,000149,038,000112%1.31-1.80%1.310.00%1.32-0.98%1.35-1.03%-2.22%
2019-05-161.301.371.291.374.58%2.47%0.29%137,238,800183,490,000144%1.344.45%1.31-0.30%1.33-0.30%1.37-1.59%-2.18%
2019-05-151.291.321.221.311.55%2.34%-5.62%138,340,300177,129,000139%1.28-2.51%1.31-2.67%1.34-2.13%1.39-2.94%-2.17%
2019-05-141.381.381.271.29-8.51%-1.75%-9.79%214,075,200280,980,000219%1.31-7.08%1.35-4.66%1.36-3.60%1.43-4.22%-1.94%
2019-05-131.421.421.401.41-2.08%-0.21%-5.56%48,315,60068,278,00058%1.41-0.70%1.42-0.07%1.42-0.28%1.49-1.45%-1.56%
2019-05-101.411.441.401.442.86%1.19%-4.95%66,051,10093,994,00076%1.421.07%1.420.28%1.42-0.91%1.52-1.94%-1.41%
2019-05-091.411.421.401.40-1.41%-0.57%-9.39%40,593,50057,144,00043%1.41-0.71%1.41-0.49%1.43-1.45%1.55-2.28%-1.22%
2019-05-081.391.441.381.420.00%0.14%-10.18%58,140,00082,418,00054%1.420.43%1.42-1.39%1.45-2.42%1.58-2.71%-0.99%
2019-05-071.391.441.391.422.16%0.57%-12.62%59,458,90083,941,00046%1.41-0.91%1.44-1.97%1.49-2.93%1.63-1.93%-0.70%
2019-05-061.461.471.371.390.00%-2.46%-16.11%100,426,400143,148,00071%1.43-4.11%1.47-3.67%1.53-2.91%1.66-2.07%-0.47%