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:
顺利办( 000606.SZ 深证)
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
2019-09-126.216.266.156.220.32%0.24%2.95%6,472,60040,162,00064%6.21-0.59%6.250.42%6.180.65%6.040.37%0.53%
2019-09-116.326.366.186.20-1.27%-0.67%2.99%7,609,80047,500,00075%6.24-0.46%6.220.81%6.140.89%6.020.52%0.58%
2019-09-106.276.386.196.280.16%0.14%4.86%11,158,60069,976,000112%6.271.59%6.171.28%6.091.18%5.990.76%0.59%
2019-09-096.086.316.036.274.15%1.57%5.48%16,135,40099,599,000170%6.172.24%6.091.60%6.021.28%5.941.14%0.56%
2019-09-066.036.125.976.020.00%-0.30%2.43%9,274,90056,006,000107%6.04-0.03%6.000.84%5.940.66%5.880.41%0.45%
2019-09-056.026.165.956.020.84%-0.33%2.85%16,137,70097,476,000198%6.042.65%5.951.52%5.900.94%5.850.86%0.48%
2019-09-045.845.975.825.971.88%1.46%2.88%10,157,60059,767,000145%5.880.58%5.860.53%5.850.22%5.800.28%0.42%
2019-09-035.945.945.805.86-1.01%0.17%1.26%9,460,30055,339,000148%5.850.31%5.83-0.15%5.840.26%5.790.19%0.43%
2019-09-025.755.945.685.923.32%1.51%2.49%8,749,40051,024,000145%5.830.78%5.830.03%5.820.81%5.780.35%0.48%
2019-08-305.905.935.655.73-2.05%-0.98%-0.45%7,391,40042,776,000125%5.79-1.55%5.830.07%5.770.07%5.760.44%0.44%
2019-08-295.835.985.785.850.52%-0.48%2.08%8,047,10047,303,000142%5.880.86%5.831.78%5.770.70%5.730.83%0.34%
2019-08-285.785.925.735.821.22%-0.14%2.39%7,764,50045,248,000148%5.831.27%5.730.67%5.730.54%5.680.67%0.16%
2019-08-275.695.795.695.751.41%-0.09%1.84%5,391,40031,027,000109%5.763.36%5.690.37%5.70-0.09%5.650.41%-0.02%
2019-08-265.545.705.405.67-1.05%1.83%0.84%5,993,00033,367,000126%5.57-3.40%5.67-1.27%5.70-0.47%5.620.11%-0.15%
2019-08-235.755.845.705.730.17%-0.59%2.01%4,674,90026,946,000107%5.760.98%5.74-0.09%5.730.85%5.620.66%-0.23%
2019-08-225.765.775.655.72-0.17%0.21%2.51%3,293,50018,800,00075%5.71-0.54%5.750.33%5.680.82%5.580.27%-0.40%
2019-08-215.765.785.705.73-0.52%-0.16%2.96%3,748,50021,514,00087%5.74-0.54%5.731.02%5.640.66%5.570.38%-0.49%
2019-08-205.805.835.725.76-0.69%-0.17%3.90%5,764,20033,258,000132%5.771.50%5.671.76%5.601.05%5.540.69%-0.60%
2019-08-195.595.805.575.804.32%2.02%5.34%7,095,60040,335,000152%5.692.43%5.571.51%5.541.22%5.51-0.02%-0.78%
2019-08-165.455.595.455.561.65%0.18%0.96%5,965,30033,107,000131%5.552.93%5.490.85%5.480.70%5.51-0.56%-0.79%
2019-08-155.375.485.305.47-0.55%1.45%-1.23%3,913,30021,099,00085%5.39-1.71%5.44-0.42%5.44-0.37%5.54-1.02%-0.74%
2019-08-145.475.535.455.501.66%0.26%-1.70%4,146,60022,750,00090%5.490.75%5.460.53%5.46-0.11%5.60-1.10%-0.61%
2019-08-135.445.515.405.41-1.99%-0.64%-4.37%2,412,10013,133,00050%5.45-0.09%5.44-0.26%5.46-0.13%5.66-0.95%-0.49%
2019-08-125.475.525.395.521.28%1.28%-3.34%3,458,00018,845,00066%5.450.55%5.45-0.38%5.47-1.12%5.71-0.66%-0.38%
2019-08-095.525.535.345.45-0.37%0.55%-5.20%4,962,40026,896,00092%5.42-1.47%5.47-0.36%5.53-1.43%5.75-1.07%-0.30%
2019-08-085.565.565.475.47-0.55%-0.56%-5.87%2,810,40015,459,00051%5.50-0.07%5.49-1.40%5.61-1.27%5.81-0.62%-0.16%
2019-08-075.515.545.455.500.55%-0.09%-5.93%4,672,30025,719,00081%5.510.48%5.57-1.56%5.68-1.71%5.85-0.70%-0.06%
2019-08-065.615.665.375.47-4.70%-0.16%-7.10%8,474,10046,428,000145%5.48-5.31%5.66-3.56%5.78-2.68%5.89-1.14%0.04%
2019-08-055.755.865.735.74-1.54%-0.80%-3.63%4,784,00027,681,00093%5.79-0.79%5.87-1.54%5.94-0.50%5.96-0.08%0.16%
2019-08-025.865.895.785.830.00%-0.03%-2.20%5,021,20029,286,00099%5.83-2.56%5.96-1.13%5.97-0.65%5.96-0.10%0.15%