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:
乔治白( 002687.SZ 深证)
板块 :服装   
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
2020-07-035.305.375.285.361.32%0.34%-2.53%3,809,20020,348,00060%5.341.31%5.290.88%5.260.06%5.50-0.45%0.06%
2020-07-025.255.305.225.290.95%0.32%-4.24%2,933,90015,469,00043%5.270.88%5.240.44%5.26-0.47%5.52-0.18%0.17%
2020-07-015.235.265.205.240.38%0.25%-5.31%2,602,40013,603,00037%5.230.13%5.22-0.80%5.28-0.51%5.53-0.14%0.21%
2020-06-305.195.245.195.220.58%0.00%-5.81%2,328,60012,156,00032%5.220.12%5.26-0.90%5.31-1.21%5.54-0.11%0.24%
2020-06-295.295.295.185.19-2.08%-0.46%-6.45%3,790,20019,761,00053%5.21-2.25%5.31-0.88%5.37-3.69%5.55-0.22%0.28%
2020-06-245.385.395.295.30-1.67%-0.64%-4.68%3,761,40020,062,00053%5.33-1.00%5.36-1.04%5.58-0.50%5.56-0.07%0.33%
2020-06-235.355.435.345.390.94%0.04%-3.13%3,347,90018,039,00048%5.390.67%5.41-3.72%5.61-0.11%5.56-0.05%0.36%
2020-06-225.385.435.335.34-1.48%-0.22%-4.08%5,005,60026,790,00071%5.35-1.73%5.62-0.64%5.61-0.27%5.570.05%0.39%
2020-06-195.415.585.395.42-3.90%-0.48%-2.59%11,225,00061,133,000159%5.45-5.62%5.66-0.93%5.63-0.67%5.56-0.02%0.41%
2020-06-185.785.955.595.64-2.42%-2.25%1.35%22,320,800128,785,000331%5.772.36%5.712.72%5.672.70%5.571.83%0.50%
2020-06-175.525.795.485.784.90%2.54%5.76%7,335,30041,350,000137%5.642.42%5.561.76%5.521.40%5.470.57%0.40%
2020-06-165.475.555.465.510.92%0.11%1.40%3,895,20021,439,00077%5.500.70%5.460.42%5.440.20%5.430.22%0.37%
2020-06-155.445.525.405.460.18%-0.11%0.70%3,913,10021,389,00074%5.471.41%5.440.59%5.430.43%5.420.20%0.41%
2020-06-125.395.455.325.450.18%1.11%0.72%2,389,00012,876,00044%5.39-1.01%5.41-0.35%5.41-0.39%5.410.30%0.42%
2020-06-115.415.485.405.440.18%-0.09%0.83%4,254,80023,166,00074%5.451.38%5.430.52%5.43-0.04%5.400.26%0.44%
2020-06-105.405.455.315.430.18%1.10%0.91%3,081,30016,550,00055%5.37-1.52%5.40-0.63%5.430.02%5.380.21%0.42%
2020-06-095.445.515.415.42-1.09%-0.62%0.93%3,826,00020,866,00069%5.451.36%5.43-0.04%5.430.22%5.370.26%0.40%
2020-06-085.295.495.295.482.81%1.84%2.32%6,676,40035,924,000124%5.38-1.38%5.44-0.09%5.420.09%5.360.28%0.38%
2020-06-055.605.805.275.33-3.09%-2.31%-0.21%12,046,70065,730,000249%5.460.15%5.440.63%5.411.03%5.340.87%0.33%
2020-06-045.385.555.355.502.80%0.95%3.87%7,686,20041,878,000203%5.451.72%5.410.99%5.360.98%5.300.80%0.24%
2020-06-035.405.415.325.35-0.56%-0.11%1.85%3,041,90016,291,00094%5.36-0.41%5.350.68%5.310.47%5.250.29%0.16%
2020-06-025.335.455.295.381.13%0.04%2.71%6,141,60033,027,000195%5.381.24%5.321.05%5.280.90%5.240.63%0.14%
2020-06-015.315.345.265.320.19%0.15%2.21%4,018,40021,347,000144%5.310.91%5.260.77%5.230.75%5.210.33%0.10%
2020-05-295.205.345.185.311.92%0.87%2.35%6,737,20035,464,000252%5.261.60%5.221.14%5.201.03%5.190.48%0.10%
2020-05-285.185.215.145.210.77%0.56%0.91%2,631,90013,636,000118%5.180.43%5.160.55%5.140.10%5.160.08%0.07%
2020-05-275.175.185.135.170.00%0.21%0.21%2,743,00014,152,000129%5.160.31%5.140.35%5.14-0.04%5.160.02%0.03%
2020-05-265.085.195.085.171.77%0.52%0.23%1,938,3009,969,00095%5.140.88%5.12-0.16%5.14-0.29%5.16-0.02%-0.02%
2020-05-255.095.135.065.08-0.20%-0.35%-1.53%2,338,00011,920,000118%5.10-0.29%5.13-0.58%5.15-0.43%5.16-0.16%-0.07%
2020-05-225.165.165.095.09-1.55%-0.45%-1.49%1,650,6008,439,00086%5.11-1.20%5.16-0.58%5.18-0.15%5.17-0.10%-0.08%
2020-05-215.195.215.155.170.00%-0.10%-0.04%1,600,9008,285,00084%5.180.08%5.19-0.12%5.180.10%5.170.02%-0.10%