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:
片仔癀( 600436.SH 上证)
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
2021-09-17333.00350.00332.00345.994.24%0.95%1.30%5,056,1001,732,822,000147%342.723.15%337.810.37%339.950.28%341.560.53%-0.35%
2021-09-16335.01337.53328.20331.92-0.92%-0.10%-2.30%2,810,600933,846,00081%332.26-0.85%336.57-1.22%339.01-0.46%339.75-0.04%-0.48%
2021-09-15339.75341.70330.19335.01-1.40%-0.02%-1.43%3,381,7001,133,177,00091%335.09-2.19%340.74-0.56%340.58-0.47%339.88-0.34%-0.59%
2021-09-14342.54348.00338.06339.76-0.81%-0.82%-0.37%2,845,000974,638,00076%342.58-0.65%342.660.14%342.20-0.22%341.02-0.18%-0.62%
2021-09-13340.63349.99340.00342.520.32%-0.67%0.25%3,393,9001,170,281,00089%344.821.44%342.170.39%342.96-0.08%341.65-0.30%-0.68%
2021-09-10340.50343.66336.00341.430.27%0.44%-0.37%2,606,900886,174,00066%339.93-0.22%340.85-0.67%343.220.85%342.69-0.55%-0.72%
2021-09-09340.48345.00336.25340.50-0.21%-0.05%-1.18%2,105,600717,324,00053%340.67-0.35%343.14-0.35%340.340.27%344.58-0.54%-0.70%
2021-09-08346.04348.50338.68341.22-0.71%-0.19%-1.50%2,673,700914,091,00064%341.88-0.99%344.361.28%339.42-0.27%346.43-0.75%-0.71%
2021-09-07349.00352.00340.66343.66-1.24%-0.48%-1.54%3,939,2001,360,256,00094%345.310.13%339.990.74%340.34-0.15%349.04-0.66%-0.69%
2021-09-06326.35353.00326.35347.995.85%0.91%-0.96%5,671,4001,955,823,000135%344.864.93%337.490.12%340.84-0.42%351.36-0.71%-0.66%
2021-09-03328.00336.00318.56328.75-0.85%0.03%-7.10%4,284,4001,408,062,00094%328.65-2.41%337.10-1.72%342.28-1.76%353.89-0.74%-0.65%
2021-09-02347.00349.65328.01331.57-4.49%-1.55%-7.00%5,470,8001,842,451,000112%336.78-2.73%343.00-1.88%348.42-1.77%356.51-1.12%-0.70%
2021-09-01347.87356.19337.36347.140.03%0.27%-3.72%4,158,6001,439,787,00090%346.22-0.56%349.57-1.55%354.69-1.61%360.56-0.63%-0.61%
2021-08-31355.80356.95344.00347.05-2.08%-0.32%-4.35%3,993,8001,390,527,00088%348.17-1.78%355.06-1.51%360.51-1.35%362.84-0.78%-0.55%
2021-08-30358.00361.88347.50354.41-2.02%-0.02%-3.08%3,985,3001,412,665,00086%354.47-2.90%360.49-2.03%365.42-0.27%365.68-0.69%-0.46%
2021-08-27361.65370.91360.32361.700.01%-0.91%-1.77%2,991,8001,092,119,00067%365.040.45%367.95-0.45%366.390.92%368.23-0.38%-0.25%
2021-08-26371.99372.55359.00361.66-3.34%-0.48%-2.15%3,575,4001,299,274,00081%363.39-3.24%369.620.59%363.05-0.50%369.62-0.63%-0.15%
2021-08-25373.20379.00370.00374.170.94%-0.37%0.60%3,286,0001,234,074,00076%375.561.40%367.471.85%364.850.11%371.95-0.54%-0.10%
2021-08-24374.00377.00366.00370.700.58%0.09%-0.87%3,799,4001,407,144,00084%370.362.36%360.78-0.29%364.46-0.38%373.96-0.42%0.03%
2021-08-23346.70372.00343.01368.556.30%1.86%-1.86%6,664,5002,411,420,000138%361.831.79%361.82-0.64%365.85-1.07%375.52-0.62%0.09%
2021-08-20370.00372.83342.22346.70-8.36%-2.47%-8.25%8,207,9002,917,798,000179%355.49-5.50%364.15-2.95%369.82-2.44%377.86-1.23%0.10%
2021-08-19375.42382.76371.17378.340.78%0.57%-1.10%3,609,7001,357,886,00092%376.181.05%375.22-0.73%379.07-0.85%382.56-0.18%0.07%
2021-08-18365.00378.88364.01375.431.22%0.84%-2.05%3,395,9001,264,241,00081%372.29-1.13%377.99-1.09%382.31-1.20%383.270.01%-0.18%
2021-08-17387.00391.69368.00370.90-4.42%-1.49%-3.22%4,931,3001,856,774,000116%376.53-2.49%382.17-1.78%386.96-0.49%383.250.09%-0.33%
2021-08-16383.00394.58375.60388.070.26%0.50%1.34%3,256,5001,257,478,00076%386.14-0.45%389.11-0.76%388.870.38%382.931.42%-0.44%
2021-08-13391.00394.13384.00387.06-0.50%-0.22%2.52%2,592,4001,005,591,00054%387.90-1.28%392.070.61%387.410.48%377.560.61%-0.81%
2021-08-12394.32399.84388.00389.01-1.44%-0.99%3.66%3,355,2001,318,294,00066%392.91-0.23%389.700.97%385.570.41%375.28-0.10%-0.98%
2021-08-11390.90398.88387.10394.680.94%0.22%5.07%4,635,1001,825,296,00084%393.802.45%385.971.40%384.001.00%375.650.68%-1.07%
2021-08-10379.29392.16374.00391.013.09%1.72%4.80%5,596,3002,151,141,00091%384.391.63%380.640.08%380.200.59%373.120.20%-1.29%
2021-08-09372.20384.66372.20379.290.00%0.28%1.86%3,542,0001,339,683,00052%378.230.28%380.320.35%377.981.90%372.36-0.50%-1.48%