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:
保利发展( 600048.SH 上证)
板块 :房地产_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
2022-12-0916.0916.6216.0216.453.13%0.72%-0.28%123,904,2002,023,667,00095%16.332.54%16.010.91%16.090.47%16.50-0.14%0.30%
2022-12-0815.7016.0915.6515.951.59%0.14%-3.44%91,757,7001,461,477,00067%15.931.56%15.86-1.17%16.02-0.82%16.52-0.04%0.43%
2022-12-0715.9916.0615.4515.70-2.42%0.11%-5.00%102,778,3001,611,849,00074%15.68-1.94%16.05-0.53%16.15-2.02%16.53-0.25%0.50%
2022-12-0616.1516.2015.8216.09-1.29%0.60%-2.88%93,138,1001,489,645,00071%15.99-2.45%16.14-1.07%16.48-1.64%16.570.04%0.61%
2022-12-0516.1616.6016.1616.300.93%-0.59%-1.57%124,572,9002,042,447,000100%16.402.46%16.31-1.77%16.76-0.15%16.560.54%0.69%
2022-12-0216.4016.4015.7516.15-2.53%0.92%-1.95%146,644,0002,346,772,000118%16.00-3.53%16.60-2.64%16.78-0.63%16.470.01%0.69%
2022-12-0116.7516.8616.4116.57-0.48%-0.11%0.61%123,656,0002,051,266,000109%16.59-2.67%17.05-0.11%16.890.31%16.470.39%0.77%
2022-11-3017.4917.8616.5216.65-6.98%-2.31%1.49%204,498,5003,485,166,000197%17.04-1.76%17.070.99%16.841.00%16.411.32%0.83%
2022-11-2916.9517.9616.7217.909.61%3.18%10.56%201,163,8003,489,986,000220%17.355.74%16.903.29%16.672.95%16.191.63%0.84%
2022-11-2816.4016.6416.2516.33-3.03%-0.47%2.50%75,195,0001,233,718,00084%16.41-0.93%16.360.68%16.191.49%15.93-0.51%0.96%
2022-11-2515.9716.9915.9716.845.71%1.68%5.16%153,603,2002,543,877,000149%16.563.98%16.252.64%15.962.12%16.011.14%1.29%
2022-11-2416.1216.3115.5815.930.70%0.02%0.61%77,013,5001,226,575,00070%15.930.70%15.841.85%15.620.37%15.830.64%1.27%
2022-11-2315.5915.9715.5815.820.64%0.03%0.56%50,129,100792,833,00046%15.820.37%15.550.36%15.570.06%15.730.92%1.15%
2022-11-2215.7116.0215.5115.720.51%-0.24%0.85%76,356,0001,203,229,00065%15.763.34%15.490.26%15.56-0.88%15.590.81%0.99%
2022-11-2115.3515.6614.9115.640.45%2.56%1.14%97,689,7001,489,652,00081%15.25-1.87%15.45-1.05%15.70-2.25%15.460.55%0.82%
2022-11-1815.6715.7315.3015.57-0.83%0.19%1.25%76,556,2001,189,698,00066%15.54-0.74%15.62-1.63%16.060.72%15.380.85%0.64%
2022-11-1715.5815.8215.3915.700.32%0.28%2.96%65,819,6001,030,498,00056%15.660.05%15.88-1.99%15.940.80%15.250.93%0.41%
2022-11-1616.0116.0615.4015.65-2.80%0.01%3.58%105,183,5001,645,859,00088%15.65-3.17%16.201.03%15.821.36%15.111.39%0.19%
2022-11-1516.1416.6115.8616.10-1.17%-0.38%8.04%135,178,7002,184,573,000115%16.16-1.95%16.031.76%15.611.97%14.902.86%-0.13%
2022-11-1416.6217.0015.8616.292.91%-1.17%12.44%222,712,2003,670,925,000182%16.486.95%15.765.65%15.304.49%14.492.85%-0.84%
2022-11-1114.7115.8314.6915.8310.01%2.71%12.37%187,957,3002,896,762,000152%15.417.91%14.913.97%14.653.05%14.090.92%-1.46%
2022-11-1014.2814.5313.9114.390.28%0.76%3.09%65,859,200940,627,00055%14.28-1.72%14.340.60%14.210.72%13.96-0.60%-1.68%
2022-11-0914.2314.8814.2314.352.50%-1.25%2.19%137,000,9001,990,922,000115%14.533.03%14.261.57%14.111.55%14.04-0.66%-1.72%
2022-11-0814.0414.3413.8514.00-0.28%-0.74%-0.96%91,300,8001,287,796,00075%14.111.00%14.040.93%13.901.81%14.14-0.86%-1.81%
2022-11-0714.0314.1613.7714.04-0.14%0.54%-1.53%80,104,9001,118,704,00066%13.97-0.50%13.910.61%13.65-0.26%14.26-1.25%-1.81%
2022-11-0413.6214.3313.6014.062.93%0.18%-2.62%105,120,2001,475,326,00085%14.042.27%13.832.28%13.69-0.79%14.44-1.44%-1.85%
2022-11-0313.7314.0813.4813.66-2.22%-0.46%-6.75%94,977,1001,303,374,00076%13.72-0.15%13.52-0.73%13.79-1.42%14.65-1.27%-1.75%
2022-11-0213.3914.1313.2013.972.65%1.64%-5.85%151,775,7002,086,049,000123%13.743.32%13.62-1.50%13.99-2.29%14.84-1.81%-1.66%
2022-11-0113.6613.8712.8813.61-1.38%2.32%-9.93%253,097,1003,366,807,000214%13.30-4.66%13.82-5.80%14.32-5.18%15.11-4.26%-1.51%
2022-10-3114.8514.9513.8013.800.00%-1.09%-12.56%178,893,9002,495,910,000185%13.95-10.19%14.67-6.20%15.10-4.93%15.78-3.38%-1.11%