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:
全 聚 德( 002186.SZ 深证)
板块 :旅游   
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
2020-09-2411.1511.1510.7310.77-3.67%-0.86%-3.64%2,150,20023,357,000111%10.86-2.48%11.02-2.00%11.18-0.94%11.18-0.21%-0.07%
2020-09-2311.1511.2011.0811.180.99%0.37%-0.19%787,8008,775,00039%11.14-0.23%11.24-0.67%11.29-0.23%11.200.17%-0.07%
2020-09-2211.2311.2811.0111.07-2.04%-0.85%-1.00%1,526,10017,039,00070%11.17-1.63%11.32-0.26%11.31-0.12%11.180.03%-0.14%
2020-09-2111.4311.5311.2411.30-1.40%-0.44%1.08%1,785,50020,265,00084%11.35-0.48%11.350.02%11.330.44%11.180.09%-0.19%
2020-09-1811.3111.5011.2411.461.42%0.48%2.61%1,928,10021,990,00090%11.411.33%11.340.43%11.280.90%11.170.32%-0.24%
2020-09-1711.2311.3511.1311.300.09%0.40%1.50%1,354,20015,242,00061%11.26-0.79%11.300.45%11.180.22%11.13-0.01%-0.37%
2020-09-1611.3611.5411.2111.29-0.79%-0.48%1.40%1,754,50019,903,00075%11.340.52%11.251.12%11.150.46%11.13-0.19%-0.44%
2020-09-1511.1211.4510.9811.383.17%0.84%2.02%3,104,40035,034,000125%11.291.57%11.120.61%11.100.43%11.16-0.04%-0.51%
2020-09-1411.0811.4010.9211.03-0.54%-0.73%-1.16%2,202,30024,469,00094%11.111.95%11.050.27%11.05-0.19%11.16-0.38%-0.57%
2020-09-1110.8311.1010.4511.092.69%1.76%-1.00%2,201,40023,991,00094%10.90-2.00%11.02-0.52%11.07-0.21%11.20-0.49%-0.58%
2020-09-1011.0511.4410.7410.80-1.73%-2.88%-4.06%3,364,30037,410,000148%11.121.05%11.08-0.27%11.10-0.16%11.26-0.24%-0.58%
2020-09-0911.0911.1510.8410.99-1.61%-0.14%-2.61%2,306,60025,384,000105%11.01-0.99%11.11-0.05%11.11-0.91%11.28-0.50%-0.68%
2020-09-0811.1611.2211.0011.171.09%0.49%-1.51%1,535,00017,061,00067%11.12-1.01%11.12-0.28%11.22-0.44%11.34-0.48%-0.73%
2020-09-0711.2511.4910.9211.05-1.69%-1.59%-3.04%2,080,20023,356,00091%11.231.85%11.15-0.74%11.27-0.61%11.40-0.42%-0.80%
2020-09-0411.0311.2610.8011.240.99%1.96%-1.78%2,443,60026,938,000105%11.02-1.55%11.23-1.13%11.33-0.88%11.44-0.92%-0.81%
2020-09-0311.2911.3611.0511.13-1.33%-0.61%-3.64%2,749,40030,789,000116%11.20-1.97%11.36-1.42%11.44-0.29%11.55-0.77%-0.81%
2020-09-0211.7111.7211.2611.28-2.59%-1.25%-3.08%3,126,50035,713,000136%11.42-1.21%11.52-0.48%11.47-0.16%11.64-0.87%-0.78%
2020-09-0111.5711.6811.4711.58-0.17%0.15%-1.37%1,192,80013,792,00053%11.56-1.04%11.580.92%11.49-0.43%11.74-0.64%-0.75%
2020-08-3111.6111.8011.5711.600.00%-0.72%-1.84%1,669,70019,509,00071%11.681.63%11.470.39%11.54-0.16%11.82-0.49%-0.69%
2020-08-2811.4011.6011.3511.601.75%0.90%-2.32%1,875,20021,559,00075%11.501.66%11.43-0.73%11.55-0.82%11.88-0.51%-0.64%
2020-08-2711.3311.4211.1511.400.88%0.80%-4.49%2,420,50027,374,00091%11.31-1.51%11.51-1.23%11.65-1.14%11.94-1.20%-0.59%
2020-08-2611.7011.8211.2511.30-3.99%-1.59%-6.46%3,143,60036,094,000113%11.48-3.02%11.66-1.64%11.78-1.53%12.08-1.02%-0.46%
2020-08-2511.8211.9511.7611.77-0.17%-0.58%-3.57%1,809,60021,423,00060%11.840.60%11.85-0.42%11.97-0.85%12.21-1.13%-0.36%
2020-08-2411.8411.8411.6311.790.17%0.19%-4.50%1,930,50022,718,00056%11.77-1.19%11.90-1.19%12.07-0.68%12.35-0.56%-0.16%
2020-08-2111.9812.1011.7411.77-1.51%-1.18%-5.20%2,976,80035,454,00083%11.91-0.70%12.04-1.38%12.15-0.51%12.42-0.85%-0.07%
2020-08-2012.0112.1811.8811.95-1.24%-0.37%-4.58%2,371,50028,444,00062%11.99-2.03%12.21-0.66%12.21-1.02%12.52-0.53%0.09%
2020-08-1912.3512.4512.0912.10-2.58%-1.16%-3.89%2,581,10031,599,00065%12.24-1.27%12.290.20%12.34-0.22%12.59-0.54%0.15%
2020-08-1812.2812.5112.2512.421.14%0.17%-1.88%2,353,90029,186,00054%12.401.23%12.27-0.66%12.37-1.17%12.66-0.06%0.25%
2020-08-1712.1712.4012.0912.280.99%0.26%-3.05%2,737,50033,530,00058%12.250.58%12.35-0.28%12.51-0.53%12.670.00%0.27%
2020-08-1412.3512.3912.0612.160.00%-0.14%-3.99%2,728,90033,231,00056%12.18-3.00%12.39-1.87%12.58-0.88%12.670.00%0.30%