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:
阳光股份( 000608.SZ 深证)
板块 :房地产_h   
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
2020-01-234.874.874.644.67-2.51%-1.29%-5.54%1,905,4009,014,00095%4.73-1.31%4.81-1.27%4.85-1.26%4.94-1.02%-0.14%
2020-01-224.834.924.674.79-1.24%-0.08%-4.10%2,495,60011,965,000106%4.79-2.20%4.87-1.46%4.91-1.01%5.00-0.40%-0.04%
2020-01-215.045.044.844.85-2.81%-1.06%-3.29%1,742,1008,539,00074%4.90-1.13%4.94-0.90%4.96-0.72%5.02-0.10%-0.02%
2020-01-204.945.004.904.991.01%0.65%-0.60%1,328,5006,587,00054%4.96-0.44%4.980.06%5.00-0.14%5.020.02%-0.04%
2020-01-174.985.064.924.94-1.00%-0.80%-1.57%961,3004,787,00038%4.98-0.46%4.98-0.54%5.00-0.32%5.020.00%-0.07%
2020-01-164.995.044.944.990.00%-0.26%-0.58%1,902,6009,519,00072%5.000.77%5.010.02%5.02-0.52%5.020.10%-0.10%
2020-01-155.025.034.904.99-0.60%0.50%-0.48%2,618,80013,002,00092%4.97-1.94%5.01-0.81%5.05-0.02%5.010.00%-0.18%
2020-01-145.015.134.985.020.40%-0.85%0.12%2,207,60011,176,00083%5.061.26%5.05-0.32%5.050.26%5.010.28%-0.26%
2020-01-135.005.054.975.00-0.60%0.00%0.00%1,384,1006,921,00049%5.00-1.23%5.060.28%5.030.14%5.00-0.18%-0.36%
2020-01-105.155.195.005.03-1.76%-0.63%0.42%2,554,20012,929,00086%5.06-0.39%5.050.36%5.030.18%5.01-0.14%-0.35%
2020-01-094.955.264.935.124.28%0.75%2.07%5,370,60027,293,000184%5.082.15%5.031.09%5.020.72%5.020.04%-0.32%
2020-01-085.015.054.904.91-2.58%-1.31%-2.07%2,758,40013,724,000103%4.98-0.40%4.98-0.18%4.980.08%5.01-0.24%-0.32%
2020-01-074.955.054.905.042.02%0.90%0.28%3,053,40015,252,000116%5.000.83%4.990.16%4.980.36%5.03-0.28%-0.30%
2020-01-065.005.024.924.94-0.80%-0.28%-1.98%1,929,0009,557,00074%4.95-1.02%4.980.06%4.96-0.58%5.04-0.28%-0.26%
2020-01-035.035.074.964.98-0.99%-0.50%-1.46%2,224,60011,134,00087%5.010.58%4.980.55%4.99-0.48%5.05-0.30%-0.22%
2020-01-024.935.044.905.032.03%1.09%-0.77%3,811,90018,969,000149%4.980.85%4.95-0.84%5.01-0.71%5.07-0.73%-0.17%
2019-12-314.954.974.904.93-0.40%-0.08%-3.45%1,481,0007,307,00059%4.930.18%4.99-1.01%5.05-0.43%5.11-0.74%-0.05%
2019-12-305.025.024.884.95-1.98%0.51%-3.77%3,373,60016,616,000120%4.93-3.13%5.04-1.62%5.07-1.02%5.14-0.79%0.11%
2019-12-275.125.145.005.05-1.94%-0.67%-2.60%3,239,10016,469,000110%5.08-1.40%5.13-0.20%5.12-0.27%5.19-0.06%0.27%
2019-12-265.185.215.085.15-0.77%-0.12%-0.73%2,212,20011,407,00081%5.160.08%5.140.08%5.14-0.10%5.190.14%0.24%
2019-12-255.125.215.105.190.78%0.74%0.17%2,335,00012,030,00089%5.151.00%5.130.14%5.14-0.54%5.180.12%0.20%
2019-12-245.155.185.055.150.19%0.96%-0.48%2,476,60012,633,00096%5.10-0.78%5.12-0.60%5.17-0.94%5.18-0.04%0.16%
2019-12-235.095.205.005.140.78%-0.02%-0.71%2,257,00011,604,00093%5.140.12%5.16-0.96%5.22-0.25%5.180.10%0.15%
2019-12-205.155.185.105.10-1.54%-0.68%-1.39%1,751,8008,995,00076%5.14-0.98%5.21-0.95%5.230.15%5.170.10%0.12%
2019-12-195.215.245.145.18-0.58%-0.12%0.25%2,145,20011,126,00096%5.19-1.46%5.260.04%5.220.27%5.170.25%0.09%
2019-12-185.315.365.185.21-2.25%-1.01%1.09%2,783,60014,649,000129%5.26-0.40%5.250.61%5.210.58%5.150.47%0.05%
2019-12-175.275.395.205.331.52%0.87%3.90%4,137,50021,864,000202%5.281.13%5.221.30%5.181.07%5.130.87%0.00%
2019-12-164.995.304.955.254.79%0.48%3.22%5,516,50028,826,000292%5.234.79%5.152.69%5.132.11%5.090.77%-0.08%
2019-12-135.025.044.955.01-0.20%0.48%-0.73%1,220,9006,088,00074%4.99-0.68%5.02-0.24%5.02-0.14%5.05-0.41%-0.11%
2019-12-125.105.104.975.020.00%0.00%-0.95%1,415,7007,107,00077%5.02-0.46%5.030.02%5.03-0.08%5.07-0.20%0.00%