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
2019-12-057.157.187.117.180.98%0.21%0.52%459,3003,291,00055%7.170.70%7.12-0.03%7.150.00%7.140.07%-0.05%
2019-12-047.087.157.087.110.14%-0.07%-0.39%564,6004,017,00066%7.120.20%7.12-0.45%7.15-0.17%7.14-0.04%-0.11%
2019-12-037.107.147.057.10-0.14%-0.01%-0.57%705,3005,008,00079%7.10-0.70%7.16-0.27%7.16-0.21%7.140.01%-0.16%
2019-12-027.217.247.117.11-1.52%-0.57%-0.42%780,0005,578,00082%7.15-0.92%7.18-0.14%7.180.14%7.140.28%-0.25%
2019-11-297.267.297.187.220.98%0.04%1.40%717,5005,178,00075%7.220.81%7.190.15%7.170.39%7.120.34%-0.35%
2019-11-287.217.247.127.15-0.56%-0.13%0.76%772,6005,531,00078%7.16-0.31%7.170.22%7.140.14%7.100.10%-0.45%
2019-11-277.207.227.117.190.00%0.13%1.42%728,5005,231,00074%7.180.03%7.160.45%7.130.04%7.090.09%-0.50%
2019-11-267.097.227.097.190.98%0.15%1.51%1,513,50010,865,000150%7.181.11%7.130.54%7.130.27%7.080.09%-0.58%
2019-11-257.057.206.987.120.99%0.28%0.61%829,4005,889,00083%7.100.31%7.09-0.24%7.110.44%7.08-0.53%-0.67%
2019-11-227.097.176.977.05-0.84%-0.40%-0.91%1,213,7008,591,000110%7.08-0.16%7.11-0.23%7.080.34%7.12-0.86%-0.68%
2019-11-217.107.167.067.11-0.56%0.30%-0.93%667,5004,732,00058%7.09-0.88%7.120.69%7.050.03%7.18-0.53%-0.58%
2019-11-207.190.000.007.150.00%-0.03%-0.90%921,1006,588,00077%7.150.52%7.070.80%7.050.16%7.22-0.57%-0.52%
2019-11-196.987.176.987.152.44%0.49%-1.46%1,365,9009,718,000108%7.122.83%7.020.50%7.04-0.11%7.26-0.85%-0.45%
2019-11-186.956.986.756.981.16%0.88%-4.62%854,5005,912,00064%6.92-0.70%6.98-0.82%7.05-1.43%7.32-0.76%-0.35%
2019-11-157.027.096.906.90-2.40%-0.98%-6.43%1,065,8007,426,00078%6.97-1.46%7.04-1.01%7.15-1.71%7.37-0.69%-0.24%
2019-11-147.127.127.047.070.28%-0.01%-4.78%760,9005,380,00054%7.07-0.25%7.11-1.39%7.27-0.83%7.43-0.42%-0.17%
2019-11-137.157.157.037.05-1.40%-0.55%-5.45%1,033,2007,324,00071%7.09-0.91%7.21-1.88%7.33-1.01%7.46-0.68%-0.14%
2019-11-127.227.297.067.15-0.97%-0.06%-4.76%1,260,0009,014,00083%7.15-2.29%7.35-1.22%7.41-1.19%7.51-0.82%-0.09%
2019-11-117.517.537.207.22-4.24%-1.39%-4.61%1,785,00013,069,000113%7.32-2.94%7.44-1.10%7.50-0.91%7.57-0.60%-0.04%
2019-11-087.527.617.477.541.07%-0.05%-0.98%1,500,20011,318,00091%7.540.83%7.52-0.45%7.570.04%7.620.09%0.03%
2019-11-077.467.557.417.460.00%-0.29%-1.95%1,277,1009,555,00079%7.48-0.73%7.56-0.59%7.56-0.19%7.610.08%0.01%
2019-11-067.667.697.437.46-2.61%-1.02%-1.87%1,418,70010,693,00089%7.54-1.35%7.600.05%7.58-0.38%7.600.12%0.00%
2019-11-057.657.697.517.660.92%0.26%0.88%1,490,30011,386,00097%7.640.12%7.600.38%7.61-0.41%7.590.22%-0.01%
2019-11-047.637.707.587.59-0.52%-0.54%0.18%1,215,6009,276,00081%7.631.31%7.57-0.26%7.64-0.16%7.580.27%-0.03%
2019-11-017.417.677.397.632.28%1.30%0.98%1,554,10011,706,000104%7.53-0.29%7.59-1.10%7.650.12%7.560.03%-0.06%
2019-10-317.667.667.427.46-1.97%-1.24%-1.24%1,199,5009,061,00079%7.55-1.46%7.67-0.29%7.640.26%7.55-0.11%-0.06%
2019-10-307.817.827.587.61-1.93%-0.73%0.63%1,667,90012,786,000110%7.67-1.06%7.700.56%7.620.51%7.56-0.15%-0.01%
2019-10-297.777.827.687.760.00%0.15%2.47%2,084,80016,152,000135%7.750.96%7.651.28%7.580.97%7.57-0.32%0.03%
2019-10-287.477.777.467.764.02%1.12%2.15%2,817,20021,618,000164%7.673.33%7.562.05%7.511.51%7.600.05%0.14%
2019-10-257.427.497.357.460.00%0.44%-1.75%1,150,6008,545,00067%7.430.47%7.400.05%7.40-0.38%7.59-0.11%0.15%