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:
冠城大通( 600067.SH 上证)
板块 :房地产_h   上证180   
所属成分指数: 上证180中证500
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
2019-09-124.314.364.304.351.16%0.42%1.73%3,504,90015,182,00094%4.330.35%4.320.16%4.310.07%4.280.28%0.30%
2019-09-114.324.344.304.30-0.23%-0.39%0.84%2,423,00010,459,00068%4.320.33%4.310.21%4.310.37%4.260.19%0.34%
2019-09-104.324.334.284.31-0.23%0.16%1.27%2,853,20012,277,00077%4.30-0.23%4.30-0.16%4.290.05%4.260.24%0.38%
2019-09-094.314.334.304.320.70%0.16%1.74%3,376,20014,562,00089%4.310.56%4.310.56%4.290.35%4.250.33%0.42%
2019-09-064.314.324.274.29-0.46%0.02%1.37%2,712,90011,635,00074%4.29-0.70%4.290.00%4.280.56%4.230.19%0.40%
2019-09-054.294.354.284.310.94%-0.21%2.04%4,113,00017,762,000118%4.321.48%4.290.54%4.250.50%4.220.38%0.41%
2019-09-044.294.294.214.27-0.23%0.33%1.47%4,838,80020,592,000147%4.26-0.72%4.260.73%4.230.24%4.210.29%0.39%
2019-09-034.314.344.264.28-0.93%-0.16%2.00%4,406,20018,888,000150%4.290.97%4.230.81%4.220.50%4.200.43%0.38%
2019-09-024.194.344.154.322.61%1.74%3.40%5,129,50021,782,000189%4.252.26%4.200.41%4.200.67%4.180.53%0.35%
2019-08-304.154.244.074.211.94%1.40%1.30%4,129,10017,142,000159%4.15-0.29%4.18-0.41%4.17-0.07%4.160.17%0.23%
2019-08-294.204.204.134.13-1.67%-0.82%-0.46%1,847,9007,695,00080%4.16-1.23%4.200.36%4.180.07%4.150.70%0.11%
2019-08-284.244.284.184.20-1.87%-0.38%1.94%3,972,70016,748,000167%4.220.55%4.180.63%4.170.55%4.120.59%-0.08%
2019-08-274.114.284.114.284.65%2.07%4.49%3,703,40015,528,000174%4.192.47%4.160.83%4.150.44%4.100.61%-0.23%
2019-08-264.104.114.074.09-1.68%-0.05%0.47%1,957,1008,008,000100%4.09-1.37%4.12-0.41%4.130.00%4.070.15%-0.37%
2019-08-234.144.174.134.160.48%0.27%2.34%1,517,4006,296,00080%4.150.39%4.14-0.05%4.130.41%4.070.22%-0.47%
2019-08-224.144.154.114.140.49%0.17%2.07%1,655,8006,844,00085%4.13-0.05%4.140.34%4.111.26%4.060.22%-0.57%
2019-08-214.134.164.114.12-0.48%-0.36%1.80%1,618,2006,691,00082%4.14-0.41%4.130.54%4.060.40%4.050.15%-0.70%
2019-08-204.184.184.124.14-0.48%-0.29%2.45%2,014,7008,365,00097%4.151.05%4.111.99%4.050.62%4.040.17%-0.84%
2019-08-194.054.174.024.163.23%1.24%3.12%3,481,30014,305,000152%4.112.16%4.031.28%4.020.80%4.03-0.71%-1.04%
2019-08-163.994.043.984.030.50%0.20%-0.81%1,320,0005,309,00055%4.022.32%3.970.08%3.99-0.08%4.06-1.02%-1.07%
2019-08-153.964.013.854.010.25%2.01%-2.31%3,044,40011,968,000117%3.93-2.21%3.97-1.19%3.99-0.80%4.11-1.16%-1.03%
2019-08-144.034.063.994.000.00%-0.50%-3.68%1,421,3005,714,00059%4.020.30%4.02-0.10%4.03-0.20%4.15-0.91%-0.94%
2019-08-134.054.053.994.00-1.23%-0.20%-4.56%1,480,7005,934,00059%4.01-0.50%4.02-0.20%4.03-0.27%4.19-0.78%-0.90%
2019-08-124.034.054.004.050.50%0.55%-4.12%1,701,1006,852,00067%4.03-0.07%4.03-0.20%4.04-1.56%4.22-0.92%-0.84%
2019-08-094.024.074.004.030.50%-0.02%-5.47%1,903,3007,673,00074%4.03-0.05%4.04-0.27%4.11-1.61%4.26-0.79%-0.77%
2019-08-084.024.074.014.01-0.25%-0.57%-6.68%2,097,1008,458,00083%4.03-0.42%4.05-2.10%4.18-1.25%4.30-0.99%-0.71%
2019-08-074.074.084.014.02-0.99%-0.74%-7.37%2,695,80010,918,000108%4.05-0.20%4.14-2.31%4.23-1.72%4.34-1.27%-0.62%
2019-08-064.174.193.974.06-4.02%0.05%-7.64%4,161,10016,885,000169%4.06-5.56%4.24-3.31%4.30-2.71%4.40-1.83%-0.50%
2019-08-054.404.414.224.23-4.08%-1.56%-5.54%3,561,00015,300,000168%4.30-2.89%4.38-1.88%4.42-1.56%4.48-1.04%-0.34%
2019-08-024.434.504.404.410.00%-0.34%-2.54%2,733,30012,094,000136%4.43-1.54%4.46-1.02%4.49-0.62%4.53-0.57%-0.27%