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
2019-03-194.885.244.875.083.67%0.75%4.63%9,458,40047,691,000165%5.043.77%4.953.04%4.901.30%4.861.21%0.46%
2019-03-184.934.954.764.901.03%0.84%2.15%4,875,10023,688,00083%4.860.89%4.80-0.29%4.840.56%4.800.65%0.39%
2019-03-154.744.884.744.852.11%0.71%1.76%3,203,90015,431,00052%4.821.73%4.82-0.37%4.810.23%4.770.57%0.36%
2019-03-144.824.854.644.75-1.86%0.34%0.23%4,318,90020,446,00065%4.73-2.95%4.840.17%4.80-0.62%4.740.28%0.32%
2019-03-134.894.954.804.84-0.82%-0.78%2.41%6,241,60030,444,00090%4.880.31%4.830.79%4.830.35%4.73-0.17%0.36%
2019-03-124.844.964.714.881.67%0.35%3.08%7,081,70034,436,00089%4.863.27%4.79-0.21%4.810.99%4.73-0.30%0.65%
2019-03-114.634.804.594.803.45%1.93%1.10%4,587,60021,601,00049%4.71-1.22%4.80-0.42%4.770.66%4.750.53%1.33%
2019-03-084.884.884.604.64-5.88%-2.66%-1.76%6,425,80030,630,00067%4.77-2.64%4.820.88%4.740.94%4.720.58%1.57%
2019-03-074.874.984.804.931.44%0.69%4.98%6,584,70032,239,00072%4.902.09%4.782.05%4.690.97%4.700.58%1.63%
2019-03-064.754.884.714.861.89%1.33%4.09%6,408,20030,733,00072%4.802.44%4.681.61%4.65-0.83%4.670.67%1.71%
2019-03-054.574.814.534.773.92%1.88%2.85%9,336,70043,710,000106%4.681.98%4.610.31%4.69-1.12%4.640.50%1.84%
2019-03-044.564.664.514.591.10%-0.02%-0.54%8,036,50036,898,00097%4.591.37%4.59-2.44%4.740.49%4.620.37%1.87%
2019-03-014.604.624.424.54-1.30%0.24%-1.26%6,991,00031,665,00090%4.53-2.46%4.71-1.86%4.720.32%4.600.20%1.87%
2019-02-284.784.844.574.60-5.35%-0.93%0.24%9,880,90045,874,000140%4.64-3.85%4.800.76%4.700.26%4.590.64%1.73%
2019-02-274.705.004.684.865.65%0.64%6.58%16,030,20077,408,000269%4.83-0.54%4.762.37%4.692.45%4.562.75%1.65%
2019-02-264.715.034.544.600.66%-5.25%3.65%18,298,90088,833,000402%4.869.27%4.657.07%4.586.67%4.446.53%1.37%
2019-02-254.274.604.274.576.28%2.86%9.70%8,694,20038,625,000270%4.445.21%4.353.06%4.292.88%4.172.94%0.67%
2019-02-224.234.334.144.301.90%1.82%6.25%4,406,50018,607,000165%4.220.33%4.220.89%4.171.09%4.051.18%0.29%
2019-02-214.204.284.164.220.00%0.26%5.50%2,298,9009,676,00099%4.21-0.10%4.180.99%4.131.05%4.001.34%0.10%
2019-02-204.114.354.084.222.68%0.17%6.92%4,213,40017,751,000185%4.212.71%4.142.30%4.082.13%3.951.94%-0.15%
2019-02-194.184.204.034.11-0.24%0.20%6.15%2,802,60011,497,000133%4.101.08%4.051.48%4.001.65%3.870.81%-0.46%
2019-02-183.944.123.944.125.10%1.53%7.26%2,717,70011,028,000134%4.063.49%3.991.61%3.931.63%3.840.34%-0.60%
2019-02-153.933.943.893.92-0.76%-0.03%2.40%1,568,8006,152,00076%3.92-0.46%3.920.85%3.870.68%3.83-1.11%-0.67%
2019-02-143.963.983.883.950.00%0.28%2.04%2,056,4008,100,00089%3.940.69%3.891.30%3.841.64%3.87-0.21%-0.56%
2019-02-133.863.953.863.952.33%0.97%1.83%2,674,60010,464,000115%3.912.06%3.841.59%3.781.31%3.88-0.08%-0.55%
2019-02-123.783.953.773.862.12%0.70%-0.57%2,877,90011,032,000129%3.831.94%3.782.55%3.730.16%3.88-0.46%-0.57%
2019-02-113.723.823.723.781.61%0.53%-3.08%2,186,6008,221,000102%3.762.51%3.690.49%3.73-1.38%3.90-0.86%-0.53%
2019-02-013.593.733.593.724.20%1.42%-5.44%985,4003,614,00045%3.671.38%3.67-1.50%3.78-3.00%3.93-0.68%-0.43%
2019-01-313.683.693.553.57-2.99%-1.33%-9.87%2,111,0007,637,00090%3.62-2.56%3.72-3.22%3.90-1.77%3.96-1.22%-0.33%
2019-01-303.663.783.663.680.00%-0.89%-8.23%2,338,6008,684,000102%3.71-3.76%3.85-4.23%3.97-1.37%4.01-1.16%-0.17%