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:
大连友谊( 000679.SZ 深证)
板块 :零售业   
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
2018-11-134.204.644.204.463.72%-0.20%9.88%12,136,00054,233,000135%4.475.63%4.282.47%4.222.58%4.062.32%1.48%
2018-11-124.094.334.084.305.91%1.63%8.39%10,734,40045,421,000117%4.232.87%4.181.36%4.111.48%3.971.51%1.37%
2018-11-094.054.274.014.06-3.79%-1.29%3.89%11,044,00045,422,000125%4.11-1.58%4.121.40%4.051.30%3.911.27%1.25%
2018-11-083.904.223.894.229.90%0.98%9.35%18,367,20076,762,000226%4.187.60%4.064.31%4.003.98%3.862.85%1.19%
2018-11-073.873.973.813.84-1.03%-1.13%2.35%4,461,20017,326,00060%3.881.62%3.890.75%3.84-0.13%3.750.91%0.91%
2018-11-063.853.903.753.88-2.51%1.52%4.36%5,701,10021,789,00071%3.82-3.04%3.870.60%3.850.89%3.720.79%0.84%
2018-11-053.794.103.793.985.01%0.96%7.89%9,748,20038,424,000115%3.944.31%3.840.55%3.821.84%3.691.37%0.90%
2018-11-023.763.843.743.792.16%0.29%4.15%5,916,10022,356,00070%3.780.45%3.821.00%3.750.73%3.641.00%0.62%
2018-11-013.863.863.693.71-1.07%-1.38%2.97%7,559,80028,437,00092%3.76-2.92%3.781.26%3.721.03%3.600.84%0.25%
2018-10-313.854.013.753.75-1.32%-3.23%4.95%13,038,30050,521,000175%3.884.99%3.743.26%3.682.82%3.571.88%-0.10%
2018-10-303.453.803.413.8010.14%2.95%8.35%11,086,30040,919,000167%3.695.70%3.622.15%3.580.82%3.511.30%-0.50%
2018-10-293.523.563.423.45-3.63%-1.20%-0.35%5,399,30018,855,00088%3.49-2.97%3.54-0.14%3.550.48%3.460.23%-0.83%
2018-10-263.533.693.513.581.13%-0.53%3.65%6,701,50024,120,000120%3.602.10%3.55-0.09%3.531.49%3.450.76%-1.06%
2018-10-253.473.603.453.54-3.01%0.43%3.27%6,916,80024,385,000129%3.53-0.03%3.550.80%3.480.93%3.430.06%-1.39%
2018-10-243.453.733.373.655.49%3.52%6.54%9,776,10034,475,000194%3.53-1.48%3.522.03%3.451.14%3.430.15%-1.59%
2018-10-233.503.743.453.46-0.29%-3.32%1.14%14,207,30050,842,000338%3.585.39%3.455.89%3.414.79%3.421.45%-1.64%
2018-10-223.363.473.303.4710.16%2.18%2.91%6,725,50022,843,000217%3.409.09%3.263.46%3.261.88%3.37-1.46%-1.79%
2018-10-193.063.172.983.151.94%1.19%-7.95%4,188,90013,041,000139%3.11-1.02%3.15-1.75%3.20-1.96%3.42-2.73%-1.70%
2018-10-183.223.263.083.09-4.92%-1.75%-12.17%2,625,3008,256,00093%3.15-2.84%3.21-1.69%3.26-3.06%3.52-2.60%-1.44%
2018-10-173.203.293.173.252.85%0.40%-10.02%1,989,8006,441,00071%3.24-0.25%3.26-1.09%3.36-2.35%3.61-2.11%-1.19%
2018-10-163.293.343.113.16-3.95%-2.62%-14.36%2,823,7009,162,00096%3.25-1.93%3.30-3.62%3.44-2.74%3.69-2.07%-0.96%
2018-10-153.333.363.273.29-0.30%-0.57%-12.69%2,145,2007,098,00077%3.31-0.75%3.42-3.22%3.54-3.09%3.77-2.00%-0.75%
2018-10-123.413.503.203.30-4.90%-1.02%-14.17%3,624,90012,085,000126%3.33-6.74%3.54-4.82%3.65-4.07%3.85-2.54%-0.56%
2018-10-113.783.783.473.47-10.10%-2.94%-12.04%3,713,10013,273,000147%3.58-7.53%3.72-4.40%3.81-3.52%3.95-1.96%-0.31%
2018-10-103.873.903.843.86-0.26%-0.16%-4.08%1,797,4006,948,00081%3.87-0.31%3.89-1.12%3.95-1.15%4.02-0.32%-0.12%
2018-10-093.813.923.813.870.78%-0.21%-4.14%1,556,1006,034,00069%3.88-0.67%3.93-1.31%3.99-0.75%4.04-0.12%-0.14%
2018-10-084.004.013.813.84-4.95%-1.64%-5.00%2,867,40011,195,000125%3.90-2.67%3.98-1.80%4.02-1.33%4.04-0.52%-0.16%
2018-09-283.994.043.984.041.25%0.72%-0.57%1,892,0007,588,00089%4.01-0.91%4.06-0.54%4.08-0.37%4.06-0.15%-0.14%
2018-09-274.104.123.983.99-2.44%-1.43%-1.94%2,593,90010,500,000128%4.05-1.12%4.08-0.71%4.09-0.24%4.07-0.07%-0.19%
2018-09-264.104.134.064.090.00%-0.10%0.44%2,598,40010,637,000136%4.09-0.10%4.11-0.12%4.100.39%4.070.12%-0.27%