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:
太平洋( 601099.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180沪深300中证500
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
2021-09-173.533.533.423.45-1.71%-0.32%-2.04%138,524,700479,392,00064%3.46-2.45%3.53-0.20%3.53-0.48%3.520.26%0.64%
2021-09-163.533.613.483.51-0.28%-1.07%-0.09%212,794,800755,017,00095%3.55-0.31%3.54-0.09%3.550.14%3.510.49%0.70%
2021-09-153.473.643.453.521.44%-1.10%0.69%257,971,500918,174,000113%3.561.63%3.54-0.03%3.54-0.03%3.500.84%0.74%
2021-09-143.553.583.443.47-2.25%-0.91%0.09%179,444,600628,467,00075%3.50-1.60%3.54-0.17%3.550.26%3.470.52%0.72%
2021-09-133.503.613.493.550.85%-0.25%2.93%181,857,300647,289,00079%3.56-0.17%3.55-0.06%3.540.68%3.450.67%0.68%
2021-09-103.543.623.523.52-0.28%-1.26%2.74%235,149,400838,242,000104%3.571.19%3.550.94%3.510.86%3.430.71%0.64%
2021-09-093.523.563.493.53-0.56%0.20%3.76%177,984,200626,978,00084%3.52-1.01%3.520.74%3.480.72%3.400.56%0.57%
2021-09-083.503.643.483.551.72%-0.25%4.94%292,113,4001,039,591,000145%3.562.95%3.491.54%3.461.56%3.381.11%0.53%
2021-09-073.423.503.413.491.16%0.95%4.30%197,678,700683,469,000107%3.460.55%3.440.59%3.400.83%3.350.60%0.42%
2021-09-063.373.473.353.451.77%0.35%3.73%225,721,800776,002,000127%3.440.26%3.421.06%3.380.90%3.330.67%0.38%
2021-09-033.503.523.373.39-0.59%-1.14%2.60%288,382,300988,939,000172%3.431.00%3.381.41%3.351.12%3.300.89%0.33%
2021-09-023.343.443.323.411.49%0.44%4.12%276,631,800939,198,000179%3.401.77%3.341.46%3.311.29%3.280.86%0.27%
2021-09-013.253.443.233.363.07%0.72%3.48%333,936,5001,113,991,000224%3.343.35%3.291.95%3.271.59%3.250.59%0.23%
2021-08-313.213.283.193.260.62%0.99%0.99%146,045,200471,492,00097%3.23-0.62%3.230.28%3.220.13%3.230.16%0.28%
2021-08-303.203.303.203.242.53%-0.25%0.53%176,194,700572,363,000119%3.252.43%3.220.94%3.210.25%3.220.25%0.27%
2021-08-273.173.193.153.16-0.63%-0.35%-1.71%76,586,900242,827,00054%3.17-0.75%3.19-0.47%3.20-0.40%3.220.03%0.25%
2021-08-263.193.223.173.18-0.63%-0.47%-1.06%94,255,300301,122,00069%3.200.09%3.20-0.37%3.22-0.22%3.210.13%0.25%
2021-08-253.203.223.173.20-0.62%0.25%-0.31%92,574,300295,474,00068%3.19-0.69%3.21-0.43%3.22-0.37%3.210.06%0.21%
2021-08-243.203.263.173.220.00%0.19%0.37%122,968,100395,245,00094%3.21-0.47%3.23-0.16%3.240.22%3.210.16%0.19%
2021-08-233.253.283.203.22-0.92%-0.28%0.53%128,423,600414,622,000102%3.23-0.31%3.23-0.25%3.230.22%3.200.19%0.14%
2021-08-203.203.273.193.250.93%0.34%1.66%149,424,300483,932,000125%3.240.22%3.240.43%3.220.34%3.200.28%0.05%
2021-08-193.263.303.193.22-2.42%-0.37%1.00%209,757,200677,994,000192%3.23-0.52%3.230.47%3.210.53%3.190.44%-0.08%
2021-08-183.133.323.133.304.76%1.57%3.97%294,854,200957,948,000318%3.252.40%3.211.90%3.191.53%3.171.08%-0.16%
2021-08-173.133.233.123.150.32%-0.72%0.32%136,036,600431,679,000193%3.171.12%3.150.83%3.150.38%3.140.10%-0.29%
2021-08-163.123.163.113.140.64%0.06%0.10%73,366,800230,224,000110%3.140.74%3.13-0.13%3.130.00%3.140.06%-0.31%
2021-08-133.123.143.103.120.00%0.16%-0.48%53,323,400166,108,00075%3.12-0.26%3.13-0.22%3.130.00%3.14-0.03%-0.36%
2021-08-123.133.153.103.12-0.64%-0.10%-0.51%74,307,900232,041,00098%3.12-0.86%3.14-0.19%3.130.00%3.14-0.22%-0.40%
2021-08-113.153.173.133.14-0.63%-0.32%-0.10%63,781,800200,937,00085%3.150.38%3.140.32%3.130.06%3.14-0.19%-0.39%
2021-08-103.133.163.113.160.64%0.70%0.35%76,700,600240,723,00099%3.14-0.10%3.130.22%3.13-0.26%3.15-0.35%-0.38%
2021-08-093.103.163.093.140.00%-0.03%-0.63%74,472,100233,893,00093%3.140.96%3.130.03%3.140.10%3.16-0.72%-0.36%