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:
同方股份( 600100.SH 上证)
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
2021-12-035.595.615.545.610.54%0.61%0.59%18,314,700102,119,000109%5.58-0.57%5.61-0.36%5.590.31%5.58-0.04%-0.16%
2021-12-025.655.665.565.58-1.41%-0.50%0.02%15,040,20084,350,00091%5.61-0.73%5.630.61%5.580.13%5.58-0.02%-0.15%
2021-12-015.625.695.605.660.71%0.19%1.43%16,102,50090,965,00095%5.650.32%5.600.85%5.570.36%5.58-0.04%-0.14%
2021-11-305.515.695.515.622.55%-0.20%0.68%26,608,700149,845,000155%5.632.93%5.550.85%5.550.40%5.58-0.05%-0.12%
2021-11-295.435.525.415.480.00%0.16%-1.88%14,467,10079,146,00085%5.47-0.15%5.50-0.49%5.53-0.52%5.59-0.52%-0.07%
2021-11-265.515.535.455.48-1.08%0.02%-2.39%15,548,10085,193,00088%5.48-1.55%5.53-0.61%5.56-0.43%5.61-0.46%0.03%
2021-11-255.565.605.535.54-0.54%-0.45%-1.77%12,781,30071,128,00071%5.570.34%5.56-0.29%5.58-0.16%5.64-0.21%0.14%
2021-11-245.575.595.495.570.00%0.43%-1.45%17,333,70096,130,00093%5.55-0.65%5.58-0.34%5.59-0.41%5.65-0.27%0.22%
2021-11-235.615.635.555.57-0.36%-0.21%-1.71%14,610,90081,556,00080%5.58-0.50%5.60-0.16%5.61-0.34%5.67-0.07%0.29%
2021-11-225.635.665.595.59-0.71%-0.36%-1.43%17,097,90095,927,00092%5.610.21%5.61-0.27%5.63-0.50%5.670.11%0.31%
2021-11-195.545.645.545.631.26%0.57%-0.62%15,742,90088,133,00085%5.60-0.21%5.62-0.46%5.66-0.46%5.670.07%0.30%
2021-11-185.665.715.555.56-2.11%-0.89%-1.78%20,597,400115,560,000113%5.61-0.85%5.65-0.83%5.69-0.35%5.660.07%0.27%
2021-11-175.645.695.615.680.89%0.39%0.41%17,486,90098,945,000102%5.66-0.34%5.70-0.42%5.71-0.16%5.660.14%0.23%
2021-11-165.715.745.605.63-1.23%-0.83%-0.34%19,936,100113,183,000123%5.68-1.13%5.72-0.21%5.720.09%5.650.39%0.19%
2021-11-155.825.905.685.70-1.38%-0.73%1.30%21,123,200121,283,000136%5.740.12%5.730.21%5.710.72%5.630.50%0.10%
2021-11-125.725.805.615.781.40%0.78%3.23%20,833,100119,469,000142%5.740.40%5.720.56%5.670.68%5.600.63%0.01%
2021-11-115.695.765.685.700.00%-0.21%2.44%16,306,10093,139,000119%5.710.11%5.691.07%5.630.66%5.560.60%-0.12%
2021-11-105.695.795.655.700.00%-0.11%3.06%15,740,80089,816,000120%5.711.05%5.630.88%5.590.67%5.530.44%-0.25%
2021-11-095.565.735.555.701.79%0.94%3.50%17,772,000100,357,000136%5.652.23%5.580.92%5.560.85%5.510.20%-0.35%
2021-11-085.405.625.405.600.90%1.38%1.89%15,443,90085,310,000122%5.52-0.50%5.530.04%5.510.09%5.50-0.09%-0.41%
2021-11-055.515.625.505.550.73%-0.04%0.89%14,452,70080,243,000122%5.550.95%5.530.67%5.510.53%5.50-0.15%-0.44%
2021-11-045.505.545.475.510.36%0.18%0.02%11,054,30060,801,00097%5.50-0.24%5.49-0.02%5.480.39%5.51-0.34%-0.47%
2021-11-035.485.585.475.49-0.72%-0.42%-0.69%9,024,70049,751,00081%5.510.88%5.490.51%5.46-0.02%5.53-0.33%-0.45%
2021-11-025.485.555.355.530.91%1.19%-0.29%15,995,80087,411,000141%5.47-0.67%5.460.46%5.46-0.46%5.55-0.48%-0.45%
2021-11-015.425.605.375.481.11%-0.40%-1.67%13,384,10073,643,000126%5.501.80%5.440.02%5.48-0.29%5.57-0.41%-0.45%
2021-10-295.365.455.355.421.50%0.28%-3.15%10,582,30057,193,00095%5.410.30%5.44-1.11%5.50-0.88%5.60-0.60%-0.52%
2021-10-285.465.475.335.34-2.02%-0.91%-5.15%11,800,30063,590,000104%5.39-1.93%5.50-1.26%5.55-1.23%5.63-0.72%-0.56%
2021-10-275.575.585.455.45-2.15%-0.82%-3.90%14,188,30077,969,000129%5.50-2.05%5.57-1.31%5.62-1.11%5.67-0.60%-0.59%
2021-10-265.655.695.555.57-1.42%-0.71%-2.37%11,108,90062,320,000109%5.61-0.50%5.64-0.81%5.68-0.42%5.71-0.42%-0.57%
2021-10-255.665.675.615.650.00%0.21%-1.38%7,256,10040,910,00068%5.64-0.70%5.69-0.54%5.700.02%5.73-0.38%-0.55%