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:
*ST庞大( 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
2019-09-171.011.010.980.98-4.85%-0.71%-10.91%191,274,600188,725,000185%0.99-5.28%1.03-1.63%1.03-1.91%1.10-3.51%-1.66%
2019-09-161.021.111.011.03-2.83%-1.15%-9.65%428,498,700446,660,000496%1.04-1.70%1.05-3.15%1.05-13.08%1.14-10.24%-1.31%
2019-09-121.061.061.061.06-5.36%0.00%-16.54%47,152,70049,982,00083%1.06-5.36%1.08-8.48%1.21-5.63%1.27-2.53%-0.25%
2019-09-111.121.121.121.12-5.08%0.00%-14.04%7,802,3008,739,00011%1.12-5.09%1.18-8.61%1.28-0.78%1.30-0.23%0.11%
2019-09-101.181.181.181.18-4.84%0.00%-9.65%5,639,9006,656,0008%1.18-4.84%1.29-0.23%1.29-0.23%1.310.08%0.16%
2019-09-091.241.241.241.24-4.62%0.00%-4.98%7,339,2009,101,00010%1.24-4.84%1.29-0.15%1.29-0.08%1.310.00%0.16%
2019-09-051.301.321.291.300.78%-0.23%-0.38%79,252,200103,256,000119%1.301.32%1.300.31%1.29-0.31%1.310.00%0.15%
2019-09-041.291.301.281.29-0.77%0.31%-1.15%48,155,30061,937,00076%1.29-0.46%1.29-0.08%1.30-0.99%1.31-0.15%0.12%
2019-09-031.301.301.281.300.00%0.62%-0.54%53,962,50069,729,00083%1.29-0.16%1.29-0.84%1.31-0.15%1.310.00%0.16%
2019-09-021.271.311.271.301.56%0.46%-0.54%56,986,40073,757,00088%1.290.47%1.30-1.06%1.310.08%1.310.00%0.19%
2019-08-301.301.301.281.28-1.54%-0.62%-2.07%54,894,10070,706,00086%1.29-1.98%1.32-0.30%1.31-0.23%1.310.00%0.15%
2019-08-291.331.341.291.30-3.70%-1.07%-0.54%111,413,200146,407,000186%1.31-1.28%1.320.30%1.320.15%1.310.38%0.09%
2019-08-281.321.361.291.353.05%1.43%3.69%146,945,500195,551,000289%1.331.99%1.321.78%1.311.16%1.301.01%-0.05%
2019-08-271.291.331.281.312.34%0.38%1.63%49,978,30065,230,000123%1.311.87%1.290.39%1.300.08%1.290.31%-0.24%
2019-08-261.261.311.261.28-0.78%-0.08%-0.39%38,112,20048,824,00096%1.28-0.70%1.29-0.85%1.300.08%1.290.00%-0.28%
2019-08-231.291.301.281.290.00%0.00%0.39%24,406,60031,484,00060%1.29-0.62%1.30-0.08%1.300.16%1.29-0.08%-0.27%
2019-08-221.301.311.291.29-2.27%-0.62%0.31%35,959,40046,670,00084%1.30-0.46%1.300.31%1.290.47%1.29-0.23%-0.26%
2019-08-211.291.341.281.321.54%1.23%2.40%65,035,50084,811,000148%1.300.23%1.300.78%1.290.63%1.290.16%-0.22%
2019-08-201.281.321.281.300.78%-0.08%1.01%57,222,50074,426,000136%1.301.56%1.291.34%1.280.79%1.290.31%-0.23%
2019-08-191.271.291.271.292.38%0.70%0.55%41,956,30053,765,00096%1.280.95%1.270.32%1.270.00%1.28-0.39%-0.27%
2019-08-161.261.281.261.260.00%-0.71%-2.17%29,686,50037,678,00066%1.271.20%1.270.00%1.27-0.55%1.29-0.62%-0.20%
2019-08-151.251.271.231.26-1.56%0.48%-2.78%30,083,30037,734,00062%1.25-1.57%1.27-0.63%1.28-1.01%1.30-0.99%-0.11%
2019-08-141.281.291.261.280.79%0.47%-2.22%38,517,10049,067,00069%1.270.63%1.27-0.78%1.29-0.31%1.31-0.91%0.05%
2019-08-131.281.281.261.27-1.55%0.32%-3.86%32,488,50041,146,00048%1.27-1.02%1.28-1.16%1.290.16%1.320.00%0.25%
2019-08-121.291.301.251.290.00%0.86%-2.35%49,762,20063,623,00070%1.28-1.62%1.30-0.54%1.29-0.69%1.320.08%0.29%
2019-08-091.321.331.281.29-2.27%-0.77%-2.27%50,596,50065,752,00063%1.30-1.52%1.310.93%1.30-0.69%1.320.00%0.36%
2019-08-081.301.341.291.321.54%0.00%0.00%46,382,10061,209,00048%1.321.62%1.29-0.08%1.31-0.91%1.320.15%0.71%
2019-08-071.281.321.271.302.36%0.08%-1.37%46,908,40060,935,00050%1.302.12%1.30-1.15%1.32-0.97%1.320.08%0.67%
2019-08-061.301.301.251.27-3.79%-0.16%-3.57%66,352,10084,396,00071%1.27-4.00%1.31-2.46%1.34-0.30%1.32-0.08%0.65%
2019-08-051.341.341.311.320.00%-0.38%0.15%45,990,10060,941,00054%1.33-1.12%1.34-0.52%1.340.68%1.320.30%0.64%