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:
华侨城A( 000069.SZ 深证)
板块 :旅游   
所属成分指数: 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
2020-05-275.915.915.835.88-0.34%0.20%-1.89%30,902,700181,336,00076%5.87-0.14%5.870.17%5.89-0.56%5.99-0.53%-0.61%
2020-05-265.895.915.855.900.34%0.41%-2.07%35,439,900208,233,00084%5.880.19%5.86-0.71%5.93-0.59%6.03-0.71%-0.59%
2020-05-255.835.955.785.881.03%0.26%-3.10%37,850,200222,001,00087%5.870.36%5.90-0.89%5.96-0.73%6.07-0.93%-0.53%
2020-05-225.935.945.795.82-1.85%-0.41%-4.98%47,254,100276,150,000105%5.84-2.31%5.96-1.29%6.00-1.09%6.13-1.10%-0.41%
2020-05-216.086.095.905.93-2.31%-0.87%-4.25%52,352,100313,146,000117%5.98-1.26%6.03-0.92%6.07-0.51%6.19-0.72%-0.28%
2020-05-206.086.116.006.070.00%0.20%-2.69%37,588,100227,694,00084%6.06-0.51%6.09-0.44%6.10-0.47%6.24-0.46%-0.21%
2020-05-196.156.166.056.07-0.65%-0.31%-3.14%32,367,300197,090,00071%6.09-0.57%6.12-0.02%6.13-0.71%6.27-0.49%-0.16%
2020-05-186.136.166.056.11-0.33%-0.23%-2.99%33,064,600202,485,00072%6.12-0.10%6.12-0.39%6.17-0.96%6.30-0.27%-0.08%
2020-05-156.116.196.066.130.82%0.00%-2.93%46,878,200287,344,000101%6.130.54%6.14-1.00%6.23-1.05%6.32-0.36%-0.06%
2020-05-146.176.176.046.08-1.94%-0.28%-4.07%41,629,800253,805,00090%6.10-1.57%6.20-1.73%6.30-0.76%6.34-0.53%-0.02%
2020-05-136.256.276.166.20-1.12%0.10%-2.70%44,606,100276,303,00099%6.19-1.79%6.31-1.25%6.35-0.50%6.37-0.28%0.07%
2020-05-126.386.396.266.27-2.03%-0.59%-1.88%45,775,000288,704,000109%6.31-1.88%6.39-0.22%6.38-0.50%6.39-0.13%0.07%
2020-05-116.506.516.376.40-1.08%-0.44%0.03%46,928,000301,663,000119%6.43-0.12%6.410.31%6.410.23%6.400.24%0.08%
2020-05-086.386.506.346.471.57%0.53%1.36%50,922,000327,731,000139%6.441.26%6.39-0.17%6.400.30%6.380.24%0.03%
2020-05-076.356.486.296.370.31%0.22%0.03%50,315,000319,808,000148%6.36-0.17%6.40-0.02%6.38-0.38%6.370.00%-0.03%
2020-05-066.416.506.326.35-2.61%-0.27%-0.28%50,116,700319,077,000161%6.37-2.09%6.400.09%6.40-0.06%6.37-0.02%-0.03%
2020-04-306.426.566.406.521.40%0.26%2.37%33,805,300219,823,000121%6.502.49%6.390.06%6.410.44%6.370.32%-0.03%
2020-04-296.346.446.286.431.42%1.34%1.28%37,852,500240,158,000140%6.350.00%6.39-0.11%6.380.25%6.35-0.02%-0.08%
2020-04-286.366.416.256.34-2.61%-0.08%-0.16%40,268,800255,493,000160%6.35-2.22%6.40-0.22%6.360.17%6.35-0.03%-0.09%
2020-04-276.396.566.366.512.84%0.32%2.49%33,138,100215,031,000147%6.492.21%6.411.54%6.350.63%6.350.33%-0.11%
2020-04-246.376.426.296.330.00%-0.30%-0.02%22,471,300142,660,000106%6.35-0.25%6.310.38%6.31-0.10%6.33-0.21%-0.18%
2020-04-236.276.436.246.331.44%-0.55%-0.22%28,422,200180,894,000132%6.372.71%6.290.24%6.320.21%6.34-0.03%-0.17%
2020-04-226.206.266.126.240.32%0.69%-1.67%20,023,700124,078,00093%6.20-1.18%6.27-0.95%6.30-0.46%6.35-0.31%-0.19%
2020-04-216.376.376.206.22-2.51%-0.81%-2.29%22,055,600138,314,000101%6.27-1.21%6.33-0.24%6.33-0.32%6.37-0.34%-0.08%
2020-04-206.376.396.286.380.47%0.50%-0.13%21,300,700135,209,00094%6.35-0.41%6.35-0.03%6.35-0.03%6.39-0.02%0.06%
2020-04-176.346.406.346.350.47%-0.38%-0.61%24,706,700157,491,000109%6.370.93%6.350.08%6.36-0.31%6.390.05%0.21%
2020-04-166.336.356.296.32-0.32%0.08%-1.03%19,144,100120,901,00083%6.32-0.63%6.35-0.25%6.38-0.25%6.39-0.22%0.38%
2020-04-156.406.406.326.34-0.63%-0.24%-0.94%18,573,500118,030,00076%6.36-0.17%6.36-0.61%6.39-0.09%6.40-0.14%0.44%
2020-04-146.356.416.316.380.63%0.22%-0.45%19,120,300121,717,00070%6.370.08%6.40-0.13%6.40-0.33%6.41-0.16%0.48%
2020-04-136.426.426.336.340.00%-0.33%-1.23%14,989,00095,344,00050%6.36-1.30%6.41-0.08%6.420.05%6.42-0.45%0.50%