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:
白云山( 600332.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
2021-12-0829.9530.2029.7130.020.10%0.27%1.41%9,398,500281,368,000129%29.940.41%29.780.62%29.670.51%29.600.27%0.14%
2021-12-0729.6330.0229.5429.991.49%0.59%1.57%8,737,900260,519,000128%29.821.06%29.600.57%29.520.52%29.530.24%0.11%
2021-12-0629.4529.6429.3529.550.44%0.17%0.33%6,108,600180,209,00094%29.500.60%29.430.28%29.37-0.02%29.450.12%0.09%
2021-12-0329.2929.4929.1629.420.20%0.32%0.00%4,689,000137,503,00073%29.33-0.41%29.350.05%29.38-0.10%29.420.04%0.08%
2021-12-0229.3329.6929.2929.36-0.10%-0.29%-0.16%4,955,200145,913,00079%29.450.59%29.34-0.11%29.40-0.49%29.410.04%0.07%
2021-12-0129.2829.4329.1029.390.03%0.40%-0.02%4,569,400133,760,00074%29.27-0.09%29.37-0.19%29.550.07%29.40-0.05%0.08%
2021-11-3029.2829.4529.1329.38-0.34%0.27%-0.10%7,634,800223,698,000124%29.30-0.77%29.42-0.80%29.530.03%29.41-0.05%0.10%
2021-11-2929.5529.8829.2929.480.14%-0.16%0.19%6,057,000178,840,000102%29.530.17%29.660.23%29.520.21%29.420.10%0.13%
2021-11-2629.6929.8229.3129.44-1.21%-0.12%0.15%6,336,500186,772,000110%29.48-1.07%29.590.22%29.460.15%29.400.11%0.12%
2021-11-2529.0830.1929.0829.802.34%0.02%1.49%15,083,200449,407,000276%29.802.49%29.531.56%29.411.03%29.360.56%0.11%
2021-11-2429.1129.2528.9629.120.00%0.17%-0.27%4,383,900127,449,00099%29.07-0.04%29.08-0.02%29.11-0.28%29.200.00%0.07%
2021-11-2329.0129.1729.0029.120.14%0.12%-0.27%4,591,300133,535,000103%29.080.05%29.08-0.18%29.19-0.28%29.20-0.01%0.05%
2021-11-2229.2029.2729.0129.08-0.51%0.03%-0.42%4,933,600143,424,000116%29.07-0.08%29.13-0.52%29.28-0.08%29.200.02%0.01%
2021-11-1929.0829.2928.9629.230.34%0.46%0.11%3,557,700103,513,00087%29.10-0.53%29.29-0.35%29.300.03%29.20-0.03%-0.01%
2021-11-1829.4129.5029.1129.13-1.29%-0.41%-0.26%3,802,700111,224,00090%29.25-0.72%29.390.09%29.290.02%29.210.12%-0.02%
2021-11-1729.3429.6329.1629.510.41%0.17%1.16%4,649,600136,982,000111%29.460.14%29.360.39%29.280.27%29.170.20%-0.06%
2021-11-1629.1629.5529.1529.390.55%-0.10%0.95%6,029,200177,376,000145%29.420.89%29.250.35%29.210.30%29.110.25%-0.11%
2021-11-1529.0329.2628.9829.230.58%0.24%0.65%4,117,400120,066,00099%29.160.28%29.140.10%29.120.14%29.040.01%-0.18%
2021-11-1229.2429.2929.0029.06-0.72%-0.07%0.07%4,132,000120,160,00099%29.08-0.41%29.110.00%29.08-0.11%29.04-0.01%-0.20%
2021-11-1129.1029.3229.0629.270.03%0.24%0.79%3,585,600104,699,00086%29.200.42%29.110.29%29.110.22%29.040.12%-0.23%
2021-11-1029.0229.3028.7929.260.48%0.63%0.88%4,618,300134,293,000105%29.080.05%29.03-0.20%29.040.12%29.01-0.19%-0.29%
2021-11-0928.9929.1828.9629.120.52%0.19%0.21%2,794,80081,227,00056%29.060.46%29.090.21%29.010.11%29.06-0.39%-0.34%
2021-11-0829.2129.2128.8028.97-0.48%0.14%-0.70%3,129,40090,533,00056%28.93-0.93%29.030.04%28.98-0.11%29.17-0.16%-0.32%
2021-11-0529.0029.3828.9029.110.52%-0.31%-0.38%5,031,000146,906,00089%29.201.07%29.020.37%29.010.09%29.22-0.16%-0.33%
2021-11-0428.8229.0228.7028.960.35%0.24%-1.06%4,191,200121,090,00075%28.89-0.09%28.91-0.24%28.990.04%29.27-0.29%-0.33%
2021-11-0328.7929.0528.7528.860.21%-0.20%-1.69%4,211,000121,775,00073%28.920.01%28.98-0.19%28.97-0.42%29.36-0.27%-0.30%
2021-11-0229.0429.2828.6128.80-1.47%-0.39%-2.15%5,767,000166,749,000100%28.91-0.72%29.030.07%29.09-0.74%29.43-0.42%-0.26%
2021-11-0129.1229.3528.8429.230.38%0.36%-1.10%4,172,200121,514,00073%29.130.05%29.01-0.44%29.31-0.21%29.56-0.23%-0.22%
2021-10-2928.9029.2628.8229.120.34%0.03%-1.70%3,969,900115,564,00068%29.110.81%29.14-0.80%29.37-0.31%29.62-0.29%-0.24%
2021-10-2829.1729.1728.6129.020.00%0.50%-2.32%6,138,800177,257,000100%28.88-1.51%29.38-0.60%29.46-0.60%29.71-0.55%-0.23%