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
2021-09-176.036.075.926.030.17%0.57%-4.83%23,110,200138,571,00043%6.00-1.71%6.09-1.43%6.17-1.19%6.340.13%0.46%
2021-09-166.156.206.006.02-1.95%-1.31%-4.87%32,648,100199,169,00052%6.10-0.86%6.17-1.01%6.24-1.13%6.330.13%0.61%
2021-09-156.166.226.106.14-0.49%-0.21%-2.85%24,411,300150,204,00040%6.15-1.68%6.24-1.09%6.31-0.97%6.320.16%0.56%
2021-09-146.286.386.166.17-1.91%-1.41%-2.22%34,505,100215,950,00058%6.26-0.51%6.31-0.83%6.37-1.04%6.310.30%0.52%
2021-09-136.336.346.246.29-0.16%0.00%-0.02%24,702,800155,376,00043%6.29-1.05%6.36-0.80%6.440.59%6.290.74%0.45%
2021-09-106.386.456.296.30-1.10%-0.90%0.88%39,482,800250,984,00067%6.36-0.58%6.41-0.94%6.400.65%6.250.14%0.26%
2021-09-096.426.506.316.37-0.47%-0.38%2.15%50,295,000321,590,00089%6.39-0.93%6.470.98%6.360.57%6.240.19%0.26%
2021-09-086.626.656.376.40-1.39%-0.84%2.83%67,165,100433,507,000124%6.45-1.03%6.411.15%6.320.81%6.220.53%0.29%
2021-09-076.246.796.206.493.02%-0.48%4.83%100,061,800652,533,000207%6.523.94%6.342.01%6.272.08%6.191.34%0.26%
2021-09-066.206.446.116.300.48%0.41%3.13%107,431,000674,034,000258%6.270.63%6.211.52%6.152.37%6.110.91%0.15%
2021-09-036.196.276.006.2710.00%0.56%3.57%121,456,200757,275,000372%6.249.16%6.126.68%6.003.39%6.051.65%0.08%
2021-09-025.775.785.685.70-1.38%-0.21%-4.30%20,052,300114,531,00081%5.71-1.18%5.73-0.50%5.81-2.17%5.96-0.37%-0.06%
2021-09-015.785.855.735.78-0.17%0.00%-3.31%18,593,100107,461,00079%5.781.16%5.76-1.20%5.94-0.67%5.98-0.28%-0.01%
2021-08-315.675.805.655.791.58%1.33%-3.42%21,331,400121,894,00090%5.71-1.07%5.83-2.93%5.98-0.98%6.00-0.40%0.06%
2021-08-305.925.925.675.70-7.77%-1.32%-5.30%52,488,000303,179,000229%5.78-6.67%6.01-3.35%6.03-2.19%6.02-1.17%0.14%
2021-08-276.166.266.146.18-0.32%-0.15%1.48%15,447,50095,603,00087%6.19-1.29%6.220.40%6.170.54%6.090.21%0.31%
2021-08-266.206.366.186.200.98%-1.12%2.02%35,974,800225,569,000198%6.272.50%6.191.68%6.141.39%6.080.51%0.38%
2021-08-256.076.176.056.140.66%0.38%1.55%14,871,80090,977,00084%6.120.23%6.090.58%6.050.42%6.050.17%0.46%
2021-08-246.046.156.036.100.99%-0.05%1.06%19,443,800118,668,000110%6.100.89%6.060.72%6.030.57%6.040.27%0.54%
2021-08-236.036.096.016.040.17%-0.15%0.33%16,098,40097,372,00090%6.050.57%6.010.37%5.990.13%6.020.23%0.55%
2021-08-205.936.075.916.031.69%0.25%0.40%20,819,000125,221,000119%6.020.94%5.990.47%5.99-0.23%6.010.22%0.54%
2021-08-195.956.035.925.93-1.17%-0.49%-1.05%12,377,60073,755,00072%5.96-0.40%5.96-0.27%6.00-0.70%5.990.18%0.53%
2021-08-185.976.045.936.002.39%0.28%0.30%15,980,40095,607,00094%5.980.66%5.98-0.58%6.04-0.03%5.980.37%0.50%
2021-08-176.006.035.855.86-2.17%-1.41%-1.68%15,612,30092,805,00090%5.94-1.18%6.01-1.10%6.040.02%5.960.44%0.45%
2021-08-165.996.075.985.99-0.17%-0.42%0.94%11,880,40071,466,00067%6.02-0.69%6.080.13%6.040.32%5.930.54%0.40%
2021-08-136.176.175.986.00-2.91%-0.94%1.66%24,276,300147,037,000139%6.06-1.19%6.070.51%6.020.60%5.900.87%0.31%
2021-08-126.036.206.016.182.66%0.82%5.62%26,141,500160,255,000165%6.132.24%6.041.56%5.991.32%5.851.32%0.17%
2021-08-116.006.035.956.020.33%0.40%4.24%15,236,90091,359,000103%6.000.64%5.950.71%5.910.79%5.780.94%-0.01%
2021-08-105.836.055.836.002.21%0.70%4.88%19,574,400116,629,000128%5.961.40%5.910.92%5.861.02%5.720.40%-0.20%
2021-08-095.905.945.825.870.00%-0.10%3.02%12,994,00076,354,00087%5.880.22%5.850.57%5.800.87%5.700.12%-0.28%