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:
人民网( 603000.SH 上证)
板块 :传播与文化产业   上证180   
所属成分指数: 上证180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
2020-07-1023.0624.0622.6022.65-2.29%-2.56%3.51%46,861,5001,089,348,000126%23.25-0.36%23.091.07%22.711.71%21.881.02%0.88%
2020-07-0922.5723.8422.5023.182.25%-0.64%7.02%43,363,0001,011,658,000130%23.333.14%22.842.35%22.332.90%21.661.29%0.81%
2020-07-0822.4122.9122.1222.671.16%0.22%6.01%37,907,500857,457,000122%22.620.13%22.321.95%21.701.00%21.390.93%0.71%
2020-07-0722.3723.0922.0022.411.63%-0.80%5.77%49,630,4001,121,180,000174%22.593.71%21.893.99%21.481.77%21.191.46%0.66%
2020-07-0621.4022.4521.0322.055.81%1.22%5.58%46,488,5001,012,704,000182%21.784.31%21.050.27%21.111.53%20.881.02%0.55%
2020-07-0320.6721.1820.5020.840.39%-0.21%0.81%29,468,300615,424,000128%20.882.19%21.000.42%20.790.23%20.670.34%0.48%
2020-07-0220.6520.8220.1020.76-2.12%1.58%0.76%47,192,200964,487,000211%20.44-4.73%20.91-0.14%20.74-0.40%20.600.11%0.49%
2020-07-0121.0021.8120.6121.216.96%-1.13%3.06%65,288,2001,400,562,000332%21.458.38%20.945.20%20.833.55%20.582.34%0.55%
2020-06-3019.6119.9419.5619.831.95%0.18%-1.39%11,787,800233,322,00074%19.790.46%19.90-1.05%20.11-0.44%20.110.24%0.32%
2020-06-2920.2120.2119.4519.45-3.95%-1.28%-3.05%16,250,600320,180,000102%19.70-3.25%20.12-1.36%20.20-0.72%20.060.05%0.30%
2020-06-2420.4820.5320.2320.25-0.83%-0.56%0.99%9,982,300203,280,00067%20.36-0.25%20.390.14%20.350.20%20.050.28%0.34%
2020-06-2320.2320.6220.1720.420.69%0.02%2.13%14,185,700289,603,00097%20.420.12%20.360.23%20.310.27%20.000.36%0.33%
2020-06-2220.3420.5620.1720.28-0.29%-0.54%1.79%13,045,700265,999,00092%20.390.55%20.320.35%20.250.72%19.920.35%0.30%
2020-06-1920.2820.4120.0620.340.25%0.30%2.45%12,565,000254,803,00090%20.280.03%20.250.14%20.110.75%19.850.36%0.28%
2020-06-1820.2320.4420.0820.290.10%0.08%2.57%11,356,900230,251,00082%20.270.33%20.220.85%19.960.55%19.780.37%0.16%
2020-06-1720.2520.4920.0720.27-0.64%0.31%2.85%19,474,100393,540,000140%20.210.03%20.051.16%19.850.69%19.710.39%-0.08%
2020-06-1619.6520.6319.6520.404.62%0.98%3.91%30,992,800626,149,000233%20.203.41%19.822.22%19.711.52%19.630.79%-0.27%
2020-06-1519.3019.7519.1819.500.67%-0.19%0.10%15,586,300304,517,000131%19.541.58%19.390.38%19.420.02%19.480.00%-0.48%
2020-06-1218.7919.5418.6519.370.89%0.71%-0.56%12,962,200249,297,000103%19.23-0.64%19.31-0.62%19.41-0.29%19.480.08%-0.64%
2020-06-1119.4619.5419.1019.20-0.98%-0.81%-1.36%10,422,900201,744,00081%19.36-0.19%19.44-0.42%19.470.00%19.460.39%-0.84%
2020-06-1019.5819.5819.3019.39-0.97%-0.02%0.01%7,866,100152,545,00059%19.39-0.81%19.52-0.05%19.47-0.28%19.390.19%-1.04%
2020-06-0919.4219.7519.3019.580.51%0.15%1.18%9,932,900194,198,00070%19.55-0.13%19.530.30%19.53-0.06%19.350.08%-1.18%
2020-06-0819.6019.7819.4219.48-0.46%-0.50%0.74%10,672,000208,928,00073%19.580.60%19.47-0.20%19.540.05%19.340.11%-1.31%
2020-06-0519.3719.7519.2519.571.08%0.57%1.33%12,330,100239,947,00078%19.460.44%19.51-0.23%19.530.36%19.31-0.82%-1.47%
2020-06-0419.5819.6219.1819.36-1.17%-0.07%-0.58%11,953,600231,592,00066%19.37-1.46%19.55-0.17%19.460.64%19.47-2.00%-1.55%
2020-06-0319.5419.8619.5019.590.26%-0.36%-1.41%13,841,200272,121,00067%19.660.33%19.590.82%19.340.56%19.87-1.55%-1.42%
2020-06-0219.8019.8019.5119.54-0.71%-0.28%-3.19%13,661,700267,698,00061%19.600.35%19.431.26%19.230.22%20.18-1.26%-1.26%
2020-06-0119.2319.7419.2319.682.50%0.78%-3.72%19,789,800386,431,00084%19.531.87%19.180.92%19.190.27%20.44-1.59%-1.07%
2020-05-2918.7519.3418.7019.202.02%0.16%-7.57%16,928,400324,507,00066%19.172.05%19.01-0.23%19.14-1.79%20.77-1.97%-0.85%
2020-05-2819.0019.1318.5018.820.00%0.19%-11.18%16,320,900306,569,00057%18.78-1.49%19.05-0.94%19.48-3.67%21.19-1.58%-0.58%