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
2022-12-0932.3932.7831.9132.15-1.17%-0.47%0.84%23,014,900743,441,00073%32.30-1.68%32.560.24%32.470.53%31.880.40%0.76%
2022-12-0833.3433.3832.3632.53-2.60%-0.99%2.43%35,221,9001,157,196,000120%32.851.26%32.480.29%32.290.76%31.760.70%0.72%
2022-12-0731.6033.4031.3633.405.80%2.94%5.91%42,175,8001,368,412,000158%32.450.88%32.380.99%32.050.71%31.541.00%0.66%
2022-12-0632.2833.3031.1531.57-2.53%-1.84%1.11%38,120,9001,226,075,000159%32.16-1.09%32.070.50%31.830.82%31.220.87%0.57%
2022-12-0532.0033.3531.7732.394.45%-0.39%4.64%44,364,6001,442,594,000209%32.523.77%31.911.50%31.571.55%30.961.44%0.50%
2022-12-0231.5532.0230.8931.01-2.73%-1.04%1.62%32,270,0001,011,204,000169%31.34-1.41%31.440.80%31.080.87%30.520.66%0.40%
2022-12-0132.2432.2430.6631.888.77%0.30%5.15%70,065,1002,227,029,000403%31.798.12%31.196.75%30.826.04%30.323.04%0.40%
2022-11-3029.3029.7429.0629.31-0.31%-0.30%-0.38%10,290,700302,512,00080%29.400.48%29.220.78%29.060.52%29.42-0.01%0.15%
2022-11-2928.7029.4228.6329.401.80%0.49%-0.08%12,004,200351,191,00088%29.261.07%28.990.57%28.91-0.41%29.43-0.21%0.19%
2022-11-2828.6829.2828.6028.880.00%-0.23%-2.06%8,458,600244,852,00058%28.950.95%28.830.23%29.03-0.92%29.49-0.34%0.30%
2022-11-2528.7229.0528.2028.88-0.10%0.72%-2.39%8,766,600251,375,00052%28.67-0.67%28.76-1.28%29.30-0.90%29.590.03%0.48%
2022-11-2428.8829.0228.6628.910.49%0.15%-2.26%7,685,900221,874,00042%28.870.39%29.13-1.21%29.57-0.24%29.580.15%0.57%
2022-11-2329.3029.4328.4828.77-2.28%0.05%-2.58%13,754,800395,533,00069%28.76-2.91%29.49-1.33%29.64-0.33%29.530.05%0.64%
2022-11-2230.0030.2429.2029.44-2.58%-0.60%-0.26%14,974,600443,520,00078%29.62-1.23%29.890.05%29.73-0.11%29.520.23%0.69%
2022-11-2129.5030.3629.4030.221.00%0.78%2.62%16,680,200500,175,00093%29.99-0.08%29.870.63%29.770.01%29.450.43%0.72%
2022-11-1829.6130.3529.5329.920.84%-0.30%2.03%19,422,000582,873,000114%30.011.45%29.690.28%29.760.59%29.320.62%0.71%
2022-11-1729.1529.9329.1029.671.82%0.29%1.80%15,938,800471,513,00097%29.580.55%29.60-0.43%29.590.43%29.140.49%0.67%
2022-11-1629.8929.9028.9929.14-2.90%-0.96%0.48%17,594,200517,649,000111%29.42-1.25%29.730.34%29.460.39%29.000.47%0.64%
2022-11-1530.1630.1629.4330.01-0.50%0.72%3.96%18,348,100546,689,000116%29.80-0.27%29.630.82%29.350.67%28.870.82%0.67%
2022-11-1428.6030.7828.5930.165.05%0.95%5.34%29,457,600880,094,000197%29.882.39%29.391.57%29.151.51%28.631.47%0.56%
2022-11-1129.3029.7628.4928.71-1.17%-1.61%1.76%23,026,200671,925,000172%29.180.67%28.931.11%28.721.17%28.210.91%0.40%
2022-11-1028.3129.7928.2229.052.43%0.21%3.90%23,891,900692,567,000195%28.992.40%28.622.00%28.391.67%27.960.90%0.33%
2022-11-0927.8928.6327.7228.361.94%0.18%2.34%11,136,100315,255,00093%28.312.03%28.060.66%27.92-0.20%27.710.53%0.31%
2022-11-0827.9428.0027.5027.82-0.68%0.26%0.93%6,234,300172,981,00050%27.75-0.71%27.870.19%27.980.48%27.570.57%0.27%
2022-11-0727.8528.1827.7928.010.21%0.23%2.20%8,413,100235,109,00067%27.950.23%27.82-0.73%27.850.71%27.410.29%0.18%
2022-11-0427.6028.1427.5127.950.98%0.24%2.27%11,434,400318,817,00091%27.880.88%28.020.73%27.650.32%27.330.25%0.17%
2022-11-0327.6028.1027.4627.68-0.82%0.15%1.53%10,449,800288,812,00087%27.64-2.30%27.820.81%27.56-0.05%27.260.15%0.17%
2022-11-0227.2928.7927.1627.911.75%-1.34%2.53%20,632,500583,645,000183%28.294.31%27.591.80%27.581.36%27.220.76%0.19%
2022-11-0126.8727.5026.6927.431.63%1.15%1.54%11,322,300307,045,000109%27.121.25%27.10-0.90%27.210.80%27.02-0.22%0.16%
2022-10-3126.8027.3426.2526.990.00%0.77%-0.31%11,160,100298,920,000104%26.79-2.21%27.350.05%26.99-0.01%27.08-0.15%0.31%