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:
通化金马( 000766.SZ 深证)
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
2020-02-196.836.836.726.78-1.17%0.38%-3.42%13,352,60090,185,00056%6.75-1.57%6.87-0.03%6.83-0.51%7.02-0.04%0.69%
2020-02-186.966.976.816.86-1.44%-0.03%-2.32%13,850,00095,037,00051%6.86-1.21%6.870.42%6.86-0.28%7.020.31%0.82%
2020-02-176.797.196.716.964.35%0.20%-0.59%20,588,700143,014,00070%6.953.35%6.840.28%6.880.69%7.000.62%0.89%
2020-02-146.766.846.666.67-1.04%-0.76%-4.14%9,659,60064,921,00028%6.72-0.72%6.82-0.94%6.84-1.40%6.960.77%0.97%
2020-02-136.906.906.706.74-2.60%-0.44%-2.39%14,020,70094,919,00039%6.77-2.32%6.890.26%6.93-2.48%6.911.40%0.86%
2020-02-126.927.076.846.92-1.56%-0.16%1.62%15,758,300109,213,00042%6.930.12%6.87-1.31%7.110.34%6.810.43%0.54%
2020-02-116.707.086.657.033.84%1.55%3.67%27,045,700187,235,00070%6.922.62%6.96-3.05%7.090.48%6.780.33%0.51%
2020-02-106.856.886.656.77-2.59%0.36%0.16%20,010,000134,996,00053%6.75-4.96%7.180.21%7.050.69%6.760.13%0.44%
2020-02-077.307.396.866.95-4.79%-2.09%2.96%38,022,100269,899,000110%7.10-4.07%7.161.17%7.001.64%6.750.76%0.40%
2020-02-067.197.757.097.300.14%-1.34%8.97%53,401,200395,093,000177%7.406.26%7.083.66%6.894.39%6.702.21%0.29%
2020-02-056.787.506.657.296.73%4.70%11.23%49,895,700347,410,000180%6.962.22%6.832.77%6.601.52%6.551.27%0.03%
2020-02-046.947.036.626.83-1.44%0.26%5.53%40,900,400278,597,000169%6.811.34%6.653.97%6.501.31%6.470.97%-0.09%
2020-02-036.217.126.206.936.62%3.09%8.11%53,091,800356,899,000248%6.726.50%6.391.80%6.422.17%6.411.41%-0.18%
2020-01-236.086.516.086.503.17%2.98%2.83%32,114,300202,704,000180%6.314.30%6.280.11%6.280.16%6.32-0.27%-0.30%
2020-01-225.906.345.906.30-3.82%4.10%-0.60%43,868,200265,510,000270%6.05-7.43%6.27-2.87%6.27-2.26%6.34-1.87%-0.25%
2020-01-216.356.656.356.553.31%0.18%1.41%34,819,600227,635,000286%6.543.47%6.462.80%6.421.02%6.460.17%-0.04%
2020-01-206.236.406.236.341.77%0.33%-1.67%9,764,30061,703,00095%6.321.22%6.28-0.35%6.35-0.52%6.45-0.34%-0.02%
2020-01-176.256.296.216.23-0.48%-0.21%-3.71%6,594,00041,167,00062%6.24-0.40%6.30-1.22%6.38-0.61%6.47-0.31%0.01%
2020-01-166.326.326.256.26-1.11%-0.13%-3.54%7,382,40046,270,00068%6.27-1.28%6.38-0.78%6.42-0.71%6.49-0.34%0.01%
2020-01-156.496.496.286.33-2.16%-0.30%-2.79%15,159,90096,244,000136%6.35-2.41%6.43-1.11%6.47-0.83%6.51-0.38%0.05%
2020-01-146.506.576.466.47-0.31%-0.55%-1.02%10,913,50071,001,000103%6.510.48%6.50-0.29%6.52-0.32%6.540.03%0.10%
2020-01-136.566.566.446.49-0.76%0.23%-0.69%10,690,40069,220,00098%6.48-1.19%6.52-0.37%6.54-0.20%6.540.09%0.14%
2020-01-106.606.626.526.54-0.46%-0.20%0.17%6,105,10040,004,00058%6.55-0.08%6.55-0.27%6.560.08%6.530.22%0.14%
2020-01-096.536.596.526.571.23%0.18%0.84%9,807,40064,316,00095%6.560.34%6.570.11%6.550.00%6.520.23%0.12%
2020-01-086.586.606.486.49-1.96%-0.70%-0.15%11,713,80076,563,000118%6.54-0.97%6.560.03%6.550.05%6.500.26%0.10%
2020-01-076.556.686.556.621.07%0.30%2.11%11,631,90076,769,000127%6.600.98%6.560.25%6.550.34%6.480.37%0.07%
2020-01-066.506.596.466.550.00%0.21%1.41%11,214,70073,302,000125%6.540.14%6.540.08%6.530.37%6.46-0.09%0.02%
2020-01-036.556.616.476.55-0.30%0.35%1.31%9,691,80063,260,000108%6.53-0.44%6.540.17%6.500.43%6.47-0.31%0.06%
2020-01-026.586.636.506.570.46%0.21%1.31%11,183,10073,319,000115%6.560.51%6.520.73%6.480.65%6.490.09%0.15%
2019-12-316.376.606.356.540.00%0.26%0.94%12,193,90079,538,000124%6.520.42%6.480.92%6.430.77%6.480.11%0.18%