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
2019-08-236.206.246.026.07-2.10%-0.70%-0.28%4,499,40027,503,00087%6.11-2.54%6.170.90%6.070.65%6.090.25%0.02%
2019-08-226.386.556.196.20-2.67%-1.15%2.11%6,213,20038,972,000123%6.272.57%6.112.16%6.031.67%6.070.66%-0.02%
2019-08-215.786.375.786.3710.02%4.17%5.60%8,628,60052,767,000181%6.124.89%5.982.33%5.930.61%6.030.45%-0.09%
2019-08-205.905.915.775.79-1.86%-0.69%-3.58%3,767,00021,961,00087%5.83-0.46%5.850.15%5.89-1.14%6.01-0.02%-0.08%
2019-08-195.885.975.765.900.68%0.73%-1.76%4,701,90027,537,000107%5.860.19%5.84-1.47%5.96-2.42%6.01-0.27%-0.08%
2019-08-165.815.945.695.86-0.85%0.24%-2.69%3,759,30021,976,00090%5.850.67%5.92-1.81%6.11-0.13%6.02-0.25%-0.03%
2019-08-155.906.055.705.91-1.34%1.77%-2.10%4,589,40026,650,000114%5.81-4.33%6.03-3.70%6.12-0.46%6.04-0.58%0.03%
2019-08-146.266.475.845.99-3.85%-1.32%-1.35%5,621,60034,124,000155%6.07-3.48%6.260.50%6.150.16%6.07-0.16%0.12%
2019-08-136.316.416.206.23-3.26%-0.94%2.43%3,183,90020,023,00098%6.29-2.01%6.231.45%6.141.37%6.08-0.36%0.20%
2019-08-126.176.586.176.442.71%0.34%5.50%6,624,00042,510,000193%6.427.88%6.144.40%6.052.66%6.100.43%0.41%
2019-08-095.786.325.606.278.67%5.40%3.16%4,930,00029,330,000137%5.953.07%5.890.67%5.900.12%6.08-0.15%0.56%
2019-08-085.825.895.685.77-1.03%-0.03%-5.21%2,304,90013,305,00059%5.77-1.45%5.85-0.90%5.89-0.99%6.090.00%0.74%
2019-08-075.945.955.785.83-1.19%-0.46%-4.22%2,094,00012,264,00053%5.86-0.34%5.90-0.46%5.95-1.03%6.090.51%0.75%
2019-08-065.905.985.795.90-1.50%0.39%-2.58%4,835,50028,417,000117%5.88-1.67%5.93-1.69%6.01-2.67%6.060.05%0.74%
2019-08-055.986.035.885.990.34%0.22%-1.04%2,522,00015,073,00067%5.98-0.15%6.03-1.39%6.18-1.06%6.050.20%0.75%
2019-08-026.006.055.925.97-2.45%-0.27%-1.18%1,823,00010,913,00050%5.99-2.19%6.11-2.22%6.240.61%6.040.38%0.75%
2019-08-016.226.226.016.12-1.61%0.00%1.69%2,279,90013,952,00064%6.12-1.04%6.25-0.65%6.200.62%6.020.32%0.72%
2019-07-316.286.296.106.22-1.11%0.58%3.68%2,982,20018,443,00088%6.18-2.49%6.291.22%6.171.38%6.000.62%0.70%
2019-07-306.436.576.236.29-2.18%-0.82%5.50%5,632,20035,719,000178%6.340.65%6.221.97%6.081.89%5.961.69%0.60%
2019-07-296.146.456.056.434.55%2.05%9.67%5,801,00036,551,000205%6.304.44%6.103.57%5.972.46%5.862.02%0.43%
2019-07-265.856.285.776.155.49%1.94%7.01%6,429,70038,790,000256%6.033.16%5.892.88%5.832.41%5.751.57%0.24%
2019-07-255.705.905.705.830.34%-0.31%3.04%3,124,10018,270,000131%5.852.45%5.721.44%5.690.96%5.660.16%0.10%
2019-07-245.595.905.525.813.94%1.79%2.85%4,554,50025,998,000155%5.713.00%5.641.13%5.630.90%5.650.36%0.13%
2019-07-235.505.595.465.592.95%0.87%-0.69%1,853,00010,270,00058%5.540.05%5.58-0.32%5.58-0.20%5.630.16%0.10%
2019-07-225.605.625.435.43-3.72%-1.97%-3.38%1,236,6006,849,00038%5.54-1.56%5.60-0.27%5.60-0.11%5.620.20%0.08%
2019-07-195.535.675.535.641.26%0.23%0.55%2,277,80012,818,00069%5.630.59%5.610.30%5.60-0.39%5.610.14%0.05%
2019-07-185.635.655.565.57-1.07%-0.43%-0.55%1,003,4005,613,00031%5.59-0.09%5.590.05%5.62-0.60%5.600.07%0.03%
2019-07-175.565.645.535.630.90%0.55%0.59%1,652,5009,252,00048%5.600.14%5.59-0.71%5.660.23%5.60-0.39%0.05%
2019-07-165.635.635.555.58-0.71%-0.20%-0.69%2,407,10013,457,00062%5.590.11%5.63-0.78%5.640.27%5.62-0.02%0.20%
2019-07-155.635.665.505.620.00%0.63%0.00%1,729,3009,658,00040%5.59-1.46%5.680.34%5.630.29%5.620.16%0.31%