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
2019-01-184.114.134.014.08-1.69%-0.02%-0.68%2,150,2008,774,000119%4.08-1.07%4.12-0.41%4.12-0.19%4.110.34%0.37%
2019-01-174.144.174.084.150.00%0.61%1.37%1,858,4007,666,000103%4.13-0.79%4.14-0.02%4.130.10%4.090.39%0.30%
2019-01-164.124.194.114.150.24%-0.19%1.77%1,871,7007,783,000108%4.160.87%4.140.44%4.130.17%4.080.57%0.16%
2019-01-154.084.154.084.141.22%0.44%2.10%1,477,2006,089,00087%4.12-0.12%4.120.12%4.120.17%4.060.77%-0.10%
2019-01-144.124.174.094.09-0.24%-0.90%1.64%1,570,7006,482,00089%4.130.46%4.110.00%4.110.39%4.020.53%-0.24%
2019-01-114.094.144.054.100.00%-0.19%2.42%1,470,8006,042,00080%4.11-0.05%4.110.17%4.100.74%4.000.30%-0.36%
2019-01-104.084.154.074.100.49%-0.24%2.73%2,128,2008,746,000118%4.11-0.32%4.110.51%4.070.79%3.990.66%-0.44%
2019-01-094.104.174.044.08-0.49%-1.04%2.90%1,855,0007,648,000100%4.121.05%4.091.39%4.031.00%3.970.20%-0.59%
2019-01-084.084.114.044.100.24%0.49%3.61%1,248,3005,093,00067%4.080.54%4.030.85%3.991.06%3.960.00%-0.64%
2019-01-074.054.103.984.091.24%0.79%3.36%2,249,2009,127,000115%4.062.06%4.001.34%3.950.82%3.96-0.03%-0.69%
2019-01-043.854.053.854.043.32%1.61%2.07%2,357,9009,376,000122%3.981.30%3.941.26%3.920.31%3.96-0.35%-0.73%
2019-01-033.893.973.853.910.51%-0.38%-1.56%1,338,5005,254,00069%3.930.54%3.89-0.03%3.910.10%3.97-1.07%-0.76%
2019-01-023.873.943.863.891.04%-0.36%-3.11%1,422,0005,552,00064%3.900.85%3.90-0.23%3.90-0.64%4.02-2.03%-0.73%
2018-12-283.853.953.773.85-0.77%-0.54%-6.05%2,443,4009,459,00085%3.87-1.15%3.90-0.28%3.93-0.88%4.10-0.63%-0.54%
2018-12-274.024.053.783.88-1.52%-0.92%-5.92%2,274,4008,906,00081%3.92-0.74%3.92-1.06%3.96-0.88%4.12-0.70%-0.47%
2018-12-263.943.983.853.94-0.25%-0.13%-5.13%1,229,0004,849,00045%3.951.13%3.96-0.63%4.00-0.72%4.15-0.43%-0.40%
2018-12-254.054.063.783.95-2.71%1.26%-5.30%2,736,10010,673,00096%3.90-3.75%3.98-1.87%4.03-2.12%4.17-0.83%-0.36%
2018-12-244.004.093.994.061.50%0.17%-3.47%1,741,3007,058,00067%4.050.62%4.06-0.52%4.11-2.16%4.21-0.38%-0.29%
2018-12-214.094.103.944.00-2.68%-0.70%-5.26%2,199,1008,858,00084%4.03-1.78%4.08-1.78%4.21-0.45%4.22-0.50%-0.27%
2018-12-204.074.184.054.111.48%0.22%-3.13%1,672,1006,858,00066%4.10-0.39%4.15-2.26%4.22-0.47%4.24-0.40%-0.24%
2018-12-194.154.194.054.05-2.64%-1.63%-4.93%1,951,5008,035,00075%4.12-1.81%4.25-0.19%4.24-0.45%4.26-0.63%-0.27%
2018-12-184.274.314.094.16-3.70%-0.79%-2.96%3,906,10016,378,000147%4.19-2.90%4.26-0.70%4.26-0.51%4.29-0.76%-0.20%
2018-12-174.084.464.084.326.67%0.05%0.00%6,905,10029,814,000269%4.323.62%4.291.06%4.290.66%4.32-0.19%-0.15%
2018-12-144.304.314.054.05-5.81%-2.81%-6.42%1,915,1007,980,00083%4.17-3.07%4.24-0.98%4.26-0.54%4.330.07%-0.17%
2018-12-134.284.334.234.300.47%0.02%-0.58%1,517,9006,525,00064%4.300.59%4.280.09%4.28-0.21%4.330.07%-0.26%
2018-12-124.294.314.234.28-0.23%0.14%-0.97%1,861,4007,955,00074%4.27-0.21%4.280.07%4.29-0.86%4.32-0.02%-0.30%
2018-12-114.294.324.254.290.00%0.16%-0.76%1,071,8004,590,00041%4.28-0.05%4.28-0.42%4.33-0.73%4.32-0.14%-0.33%
2018-12-104.234.324.214.290.47%0.12%-0.90%1,870,3008,014,00066%4.290.49%4.30-1.13%4.36-0.28%4.33-0.16%-0.33%
2018-12-074.284.304.234.270.00%0.14%-1.52%1,687,2007,195,00057%4.26-1.39%4.34-1.09%4.370.51%4.34-0.18%-0.25%
2018-12-064.434.434.264.270.00%-1.25%-1.70%2,425,30010,486,00075%4.32-1.97%4.39-0.18%4.350.16%4.34-0.75%-0.13%