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:
远大控股( 000626.SZ 深证)
板块 :综合类   
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
2019-08-207.417.417.247.27-1.22%-0.40%1.13%1,968,40014,367,000130%7.300.06%7.270.97%7.230.35%7.190.48%-0.63%
2019-08-197.247.407.177.362.94%0.89%2.87%2,049,00014,948,000128%7.301.52%7.200.53%7.200.57%7.16-0.24%-0.87%
2019-08-167.167.257.137.15-0.56%-0.50%-0.31%1,290,5009,274,00082%7.191.57%7.160.06%7.160.14%7.17-0.60%-0.90%
2019-08-157.087.196.957.190.56%1.63%-0.35%1,433,50010,142,00087%7.08-2.01%7.16-0.32%7.15-0.22%7.22-0.58%-0.91%
2019-08-147.187.327.107.150.42%-0.97%-1.47%1,620,40011,700,000105%7.220.56%7.180.42%7.170.34%7.26-0.59%-0.89%
2019-08-137.207.237.127.12-1.11%-0.84%-2.47%875,6006,287,00058%7.180.41%7.150.04%7.140.37%7.30-0.72%-0.87%
2019-08-127.077.217.077.202.13%0.69%-2.08%2,048,80014,651,000134%7.150.30%7.150.24%7.12-0.91%7.35-1.29%-0.86%
2019-08-097.287.286.997.05-1.54%-1.12%-5.36%1,310,6009,345,00087%7.13-0.38%7.130.42%7.18-1.18%7.45-0.83%-0.80%
2019-08-087.037.257.037.161.85%0.04%-4.67%1,683,40012,048,000112%7.160.99%7.10-1.40%7.27-1.04%7.51-0.95%-0.80%
2019-08-077.087.157.007.03-0.71%-0.80%-7.29%1,024,2007,259,00068%7.090.17%7.20-1.75%7.34-1.33%7.58-0.95%-0.78%
2019-08-067.357.356.867.08-5.35%0.07%-7.52%2,972,60021,030,000187%7.08-6.24%7.33-3.88%7.44-3.66%7.66-1.95%-0.71%
2019-08-057.607.667.477.48-1.58%-0.87%-4.20%1,433,40010,817,000108%7.55-0.89%7.63-1.36%7.73-1.34%7.81-0.55%-0.53%
2019-08-027.617.687.557.60-2.56%-0.18%-3.20%1,583,60012,058,000119%7.61-2.41%7.73-1.95%7.83-0.77%7.85-0.71%-0.48%
2019-08-017.817.867.727.80-0.51%-0.03%-1.35%752,8005,873,00057%7.80-0.85%7.89-0.62%7.890.13%7.91-0.35%-0.44%
2019-07-317.967.967.827.84-1.38%-0.37%-1.20%945,1007,437,00063%7.87-1.17%7.930.23%7.88-0.11%7.94-0.43%-0.45%
2019-07-308.048.047.917.950.25%-0.15%-0.24%1,015,9008,089,00065%7.960.10%7.920.64%7.890.19%7.97-0.55%-0.41%
2019-07-297.868.017.867.931.02%-0.30%-1.04%1,609,70012,803,00095%7.951.62%7.870.19%7.880.10%8.01-0.72%-0.37%
2019-07-267.807.897.767.850.38%0.29%-2.74%1,212,7009,492,00067%7.830.37%7.85-0.12%7.87-0.62%8.07-0.81%-0.33%
2019-07-257.877.947.757.82-0.76%0.28%-3.90%1,409,70010,993,00071%7.80-1.44%7.86-0.53%7.92-0.70%8.14-0.83%-0.23%
2019-07-247.888.017.837.88-0.13%-0.40%-3.96%1,719,50013,604,00075%7.910.70%7.90-0.73%7.97-0.74%8.21-0.22%-0.13%
2019-07-237.867.987.817.890.51%0.42%-4.05%1,089,8008,563,00048%7.86-0.86%7.96-0.66%8.03-1.00%8.22-0.12%-0.11%
2019-07-228.058.057.837.85-2.00%-0.95%-4.65%1,481,30011,739,00065%7.93-1.72%8.01-0.96%8.11-1.11%8.23-0.11%-0.12%
2019-07-198.008.127.978.010.50%-0.67%-2.81%1,578,80012,732,00068%8.060.42%8.09-0.92%8.20-0.85%8.24-0.28%-0.13%
2019-07-188.168.207.907.97-3.16%-0.75%-3.57%2,801,60022,496,000117%8.03-2.44%8.17-1.84%8.27-0.99%8.27-0.39%-0.12%
2019-07-178.278.328.178.23-0.48%-0.01%-0.81%1,541,30012,686,00068%8.23-0.69%8.32-0.68%8.360.11%8.30-0.05%-0.07%
2019-07-168.448.448.228.27-1.66%-0.22%-0.37%2,307,10019,122,000102%8.29-1.42%8.38-0.23%8.350.20%8.30-0.22%-0.06%
2019-07-158.478.508.348.41-0.83%0.04%1.09%2,344,30019,709,000102%8.41-0.20%8.400.56%8.330.67%8.32-0.30%-0.01%
2019-07-128.398.518.318.482.17%0.66%1.63%2,690,30022,662,000108%8.420.63%8.350.97%8.280.24%8.340.19%0.10%
2019-07-118.238.548.178.302.60%-0.85%-0.34%4,267,30035,722,000169%8.372.95%8.271.90%8.260.55%8.330.19%0.10%
2019-07-108.128.238.078.090.00%-0.50%-2.67%1,405,70011,430,00058%8.130.83%8.11-1.06%8.21-0.32%8.31-0.05%0.10%