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:
浦发银行( 600000.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-01-218.788.808.728.76-0.45%0.01%0.69%47,572,600416,685,000109%8.760.21%8.730.48%8.690.36%8.700.12%0.12%
2022-01-208.668.828.648.801.85%0.67%1.27%82,842,100724,161,000184%8.741.15%8.690.88%8.660.08%8.690.23%0.13%
2022-01-198.638.668.618.640.12%-0.02%-0.35%26,257,700226,932,00063%8.640.42%8.610.04%8.66-0.12%8.670.04%0.11%
2022-01-188.588.668.558.630.70%0.28%-0.43%39,995,200344,182,00090%8.610.21%8.61-0.75%8.67-0.33%8.670.06%0.12%
2022-01-178.578.638.578.57-0.23%-0.21%-1.06%22,178,000190,460,00050%8.59-0.38%8.67-0.23%8.69-0.15%8.660.02%0.11%
2022-01-148.728.728.578.59-1.49%-0.36%-0.81%51,060,700440,216,000116%8.62-1.69%8.69-0.52%8.71-0.10%8.660.02%0.10%
2022-01-138.738.858.698.720.35%-0.56%0.72%48,923,700429,004,000120%8.770.86%8.740.24%8.720.39%8.660.23%0.10%
2022-01-128.758.758.638.69-0.46%-0.05%0.60%41,240,700358,536,000108%8.69-0.63%8.720.16%8.680.15%8.640.14%0.07%
2022-01-118.748.788.698.730.11%-0.22%1.21%42,646,200373,094,000116%8.750.46%8.700.53%8.670.41%8.630.22%0.06%
2022-01-108.728.788.668.720.11%0.13%1.31%34,055,400296,602,00099%8.710.44%8.660.22%8.630.24%8.610.16%0.01%
2022-01-078.578.738.578.711.63%0.45%1.36%63,018,300546,457,000192%8.670.87%8.640.49%8.610.33%8.590.21%-0.04%
2022-01-068.668.668.568.57-0.81%-0.30%-0.06%41,031,100352,721,000143%8.60-0.44%8.600.12%8.590.09%8.580.02%-0.08%
2022-01-058.578.688.568.640.82%0.07%0.78%55,459,200478,835,000208%8.631.07%8.590.48%8.580.30%8.570.12%-0.09%
2022-01-048.548.588.528.570.47%0.32%0.08%37,707,700322,146,000157%8.54-0.02%8.55-0.04%8.55-0.04%8.56-0.07%-0.10%
2021-12-318.548.578.538.53-0.12%-0.18%-0.46%22,929,700195,942,000100%8.55-0.08%8.55-0.09%8.55-0.01%8.57-0.05%-0.10%
2021-12-308.548.588.538.540.00%-0.14%-0.38%23,272,500199,032,00099%8.550.05%8.56-0.01%8.56-0.05%8.57-0.04%-0.09%
2021-12-298.578.588.538.54-0.35%-0.09%-0.42%20,050,200171,394,00084%8.55-0.22%8.560.00%8.56-0.09%8.58-0.01%-0.09%
2021-12-288.568.598.548.570.12%0.04%-0.08%29,833,800255,591,000125%8.570.18%8.56-0.01%8.57-0.13%8.58-0.01%-0.09%
2021-12-278.548.578.538.560.23%0.09%-0.21%19,527,800167,010,00075%8.550.05%8.56-0.15%8.58-0.08%8.58-0.27%-0.09%
2021-12-248.588.598.538.54-0.47%-0.09%-0.71%18,252,100156,028,00061%8.55-0.33%8.57-0.24%8.59-0.06%8.60-0.27%-0.04%
2021-12-238.588.608.568.580.12%0.05%-0.51%18,901,900162,107,00059%8.58-0.14%8.59-0.04%8.590.00%8.62-0.23%0.01%
2021-12-228.628.648.578.57-0.46%-0.21%-0.86%21,618,100185,664,00061%8.59-0.26%8.600.02%8.590.06%8.64-0.06%0.06%
2021-12-218.558.658.558.610.35%0.00%-0.45%26,311,000226,527,00073%8.610.26%8.590.11%8.590.07%8.65-0.05%0.07%
2021-12-208.558.618.558.580.23%-0.09%-0.84%27,786,200238,631,00074%8.590.05%8.590.12%8.58-0.37%8.65-0.01%0.08%
2021-12-178.618.628.568.56-0.47%-0.28%-1.09%27,269,600234,083,00071%8.580.01%8.580.00%8.61-0.41%8.650.01%0.08%
2021-12-168.568.618.558.600.58%0.20%-0.61%26,899,600230,866,00071%8.580.34%8.58-0.56%8.65-0.35%8.650.00%0.07%
2021-12-158.548.588.538.55-0.23%-0.05%-1.19%20,664,300176,755,00055%8.55-0.30%8.62-0.54%8.68-0.10%8.65-0.01%0.08%
2021-12-148.648.658.548.57-0.92%-0.12%-0.97%49,389,400423,739,000133%8.58-1.23%8.67-0.62%8.69-0.23%8.650.00%0.06%
2021-12-138.798.818.628.65-1.37%-0.43%-0.05%56,234,100488,481,000161%8.69-0.75%8.72-0.05%8.710.14%8.650.17%0.04%
2021-12-108.738.788.728.770.00%0.19%1.52%42,494,900371,970,000135%8.750.13%8.730.37%8.690.38%8.640.24%0.00%