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:
复旦复华( 600624.SH 上证)
板块 :综合类   创新创投   高校科技   
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
2021-12-036.536.546.476.530.15%0.20%0.42%3,440,40022,421,000101%6.52-0.18%6.510.26%6.490.14%6.50-0.02%0.01%
2021-12-026.536.606.476.520.00%-0.14%0.25%4,974,20032,476,000146%6.530.62%6.500.60%6.48-0.02%6.500.09%0.03%
2021-12-016.466.546.446.520.77%0.48%0.34%3,946,20025,606,000116%6.490.65%6.460.16%6.48-0.03%6.50-0.09%0.04%
2021-11-306.406.516.406.470.62%0.36%-0.52%2,786,10017,961,00082%6.450.33%6.45-0.60%6.48-0.23%6.50-0.18%0.07%
2021-11-296.466.496.386.43-0.92%0.06%-1.32%3,025,40019,441,00085%6.43-0.67%6.49-0.37%6.50-0.37%6.52-0.20%0.12%
2021-11-266.546.556.436.49-0.76%0.32%-0.60%3,127,00020,227,00081%6.47-1.25%6.51-0.29%6.52-0.14%6.53-0.24%0.18%
2021-11-256.536.616.496.540.62%-0.17%-0.08%3,670,60024,047,00092%6.550.77%6.530.03%6.530.22%6.55-0.06%0.25%
2021-11-246.506.546.476.50-0.46%-0.02%-0.75%2,613,70016,992,00052%6.50-0.40%6.53-0.05%6.52-0.11%6.550.31%0.43%
2021-11-236.566.596.496.53-0.46%0.05%0.02%3,012,80019,665,00058%6.53-0.31%6.530.22%6.52-0.12%6.530.26%0.42%
2021-11-226.566.646.516.560.31%0.20%0.74%3,308,00021,658,00064%6.550.45%6.520.02%6.53-0.06%6.510.19%0.38%
2021-11-196.476.556.446.541.24%0.34%0.62%3,602,20023,478,00071%6.520.39%6.52-0.25%6.54-0.32%6.500.25%0.36%
2021-11-186.556.606.406.46-1.37%-0.51%-0.37%4,766,20030,949,00094%6.49-0.72%6.53-0.37%6.56-0.15%6.480.20%0.33%
2021-11-176.556.646.506.550.15%0.15%1.22%3,759,40024,587,00077%6.54-0.41%6.56-0.38%6.570.52%6.470.20%0.28%
2021-11-166.576.676.526.54-0.46%-0.41%1.27%4,016,10026,373,00087%6.570.17%6.580.15%6.530.49%6.460.33%0.22%
2021-11-156.626.676.516.57-0.76%0.21%2.07%5,974,50039,167,000134%6.56-0.94%6.570.77%6.500.42%6.440.34%0.14%
2021-11-126.596.706.566.620.46%0.03%3.20%5,011,50033,167,000124%6.620.92%6.520.99%6.470.79%6.420.53%0.05%
2021-11-116.346.806.306.593.94%0.49%3.28%13,780,10090,373,000355%6.564.44%6.462.85%6.422.26%6.381.69%-0.05%
2021-11-106.256.346.206.341.28%0.97%1.04%4,200,10026,371,000145%6.280.50%6.28-0.08%6.280.02%6.280.18%-0.28%
2021-11-096.296.326.206.26-0.63%0.19%-0.06%3,189,30019,928,000112%6.25-1.03%6.28-0.18%6.28-0.08%6.26-0.13%-0.36%
2021-11-086.276.376.266.300.16%-0.21%0.45%2,388,10015,076,00088%6.310.33%6.290.21%6.28-0.05%6.27-0.02%-0.38%
2021-11-056.296.366.256.290.32%-0.03%0.27%3,541,40022,282,000129%6.290.24%6.280.16%6.29-0.10%6.27-0.06%-0.43%
2021-11-046.286.316.226.270.00%-0.11%-0.11%2,869,30018,012,000108%6.280.26%6.27-0.29%6.290.38%6.28-0.25%-0.46%
2021-11-036.286.286.236.270.00%0.14%-0.37%1,606,70010,059,00059%6.26-0.13%6.29-0.27%6.270.30%6.29-0.38%-0.43%
2021-11-026.356.366.196.27-1.42%0.02%-0.74%2,765,80017,338,00097%6.27-1.01%6.310.54%6.25-0.18%6.32-0.46%-0.37%
2021-11-016.336.406.276.360.00%0.43%0.22%2,193,30013,891,00079%6.330.27%6.270.72%6.260.00%6.35-0.61%-0.29%
2021-10-296.206.416.186.361.92%0.70%-0.39%3,301,40020,851,000109%6.322.40%6.230.08%6.260.00%6.39-0.42%-0.17%
2021-10-286.236.246.126.240.16%1.17%-2.68%2,802,40017,286,00090%6.17-0.36%6.22-0.80%6.26-0.84%6.41-0.65%-0.14%
2021-10-276.336.336.126.23-0.80%0.65%-3.47%3,663,70022,679,000117%6.19-2.41%6.27-0.98%6.31-1.19%6.45-0.66%-0.11%
2021-10-266.366.446.286.28-1.10%-0.99%-3.34%2,146,60013,616,00072%6.340.25%6.33-0.44%6.39-0.72%6.50-0.32%-0.11%
2021-10-256.296.386.246.350.00%0.36%-2.58%2,512,10015,895,00082%6.33-0.06%6.36-0.92%6.44-1.02%6.52-0.43%-0.09%