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:
云南城投( 600239.SH 上证)
板块 :酒类_h   
所属成分指数: 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
2020-09-303.383.423.333.370.90%-0.06%-4.07%11,614,10039,157,00076%3.370.30%3.37-0.36%3.40-1.42%3.51-0.09%-0.34%
2020-09-293.343.413.333.340.00%-0.65%-5.01%6,862,50023,075,00044%3.36-0.42%3.38-1.14%3.45-2.21%3.520.43%-0.41%
2020-09-283.423.453.333.34-1.47%-1.07%-4.60%7,081,90023,907,00038%3.38-0.82%3.42-1.78%3.53-1.81%3.50-0.31%-0.62%
2020-09-253.463.473.373.39-1.17%-0.41%-3.47%8,023,90027,311,00042%3.40-1.93%3.48-2.52%3.590.28%3.51-0.28%-0.67%
2020-09-243.533.533.423.43-3.38%-1.18%-2.61%9,200,50031,939,00049%3.47-1.98%3.57-1.46%3.580.56%3.52-0.42%-0.70%
2020-09-233.603.603.513.55-0.84%0.25%0.37%12,963,30045,908,00066%3.54-2.72%3.630.72%3.560.42%3.54-1.17%-0.72%
2020-09-223.733.733.563.58-2.19%-1.65%0.03%19,856,20072,276,00093%3.64-0.22%3.601.67%3.551.58%3.580.06%-0.65%
2020-09-213.503.793.503.665.78%0.33%2.32%38,347,100139,872,000184%3.656.33%3.543.51%3.491.42%3.58-0.03%-0.75%
2020-09-183.403.493.373.460.87%0.85%-3.30%15,331,50052,608,00074%3.430.97%3.420.26%3.44-0.52%3.58-0.75%-0.87%
2020-09-173.363.473.303.430.59%0.94%-4.85%16,751,10056,913,00076%3.40-1.16%3.41-1.25%3.46-1.48%3.61-0.85%-0.91%
2020-09-163.483.533.383.41-0.58%-0.81%-6.22%14,591,80050,169,00064%3.440.91%3.46-0.78%3.51-2.77%3.64-0.76%-0.95%
2020-09-153.553.563.263.43-3.65%0.68%-6.39%34,669,700118,128,000148%3.41-4.94%3.48-3.81%3.61-2.14%3.66-1.66%-1.02%
2020-09-143.653.663.543.56-1.93%-0.67%-4.46%14,702,30052,694,00068%3.58-0.67%3.62-3.00%3.69-0.49%3.73-0.80%-1.00%
2020-09-113.633.653.503.63-0.27%0.61%-3.35%8,665,10031,268,00039%3.61-1.23%3.730.24%3.71-0.27%3.76-0.58%-0.95%
2020-09-103.733.773.603.64-2.67%-0.36%-3.65%19,500,00071,235,00085%3.65-4.12%3.72-0.30%3.72-0.35%3.78-0.66%-0.89%
2020-09-093.623.993.603.742.19%-1.84%-1.66%33,264,100126,752,000152%3.815.07%3.731.22%3.730.30%3.80-0.47%-0.82%
2020-09-083.633.683.573.661.10%0.94%-4.21%15,658,50056,775,00072%3.63-1.95%3.69-0.75%3.72-0.91%3.82-0.93%-0.73%
2020-09-073.783.803.623.62-4.49%-2.11%-6.14%24,159,80089,355,000111%3.70-0.62%3.72-0.88%3.75-1.21%3.86-1.20%-0.65%
2020-09-043.663.823.583.792.43%1.85%-2.92%23,838,00088,713,000111%3.72-0.27%3.75-0.95%3.80-1.15%3.90-1.17%-0.55%
2020-09-033.833.833.703.70-2.37%-0.83%-6.33%24,157,80090,124,000118%3.73-2.20%3.79-1.82%3.84-1.26%3.95-1.28%-0.45%
2020-09-023.903.913.773.79-1.30%-0.66%-5.27%17,842,10068,063,00092%3.82-0.13%3.86-1.03%3.89-0.89%4.00-1.43%-0.36%
2020-09-013.883.893.753.84-1.54%0.52%-5.40%24,469,50093,467,000116%3.82-2.90%3.90-1.37%3.93-1.41%4.06-1.53%-0.27%
2020-08-313.984.013.883.90-1.76%-0.86%-5.39%20,561,80080,882,00090%3.93-0.61%3.95-0.58%3.98-1.12%4.12-0.29%-0.24%
2020-08-283.994.053.923.97-0.50%0.30%-3.97%18,012,70071,287,00076%3.96-0.13%3.97-0.95%4.03-1.15%4.130.07%-0.31%
2020-08-273.994.013.903.990.25%0.68%-3.41%16,542,80065,561,00069%3.96-0.80%4.01-1.45%4.08-1.14%4.130.02%-0.39%
2020-08-264.054.093.903.98-2.21%-0.38%-3.63%21,099,10084,291,00089%4.00-2.04%4.07-1.88%4.12-1.74%4.130.39%-0.47%
2020-08-254.114.154.044.07-1.21%-0.20%-1.07%16,968,80069,197,00070%4.08-1.57%4.15-1.12%4.20-0.71%4.11-0.12%-0.62%
2020-08-244.244.254.094.12-2.83%-0.56%0.02%20,038,20083,014,00080%4.14-2.36%4.20-1.22%4.230.45%4.12-0.15%-0.63%
2020-08-214.214.294.194.240.47%-0.07%2.79%13,388,90056,809,00053%4.240.45%4.250.12%4.211.01%4.13-0.15%-0.61%
2020-08-204.214.294.174.220.00%-0.09%2.15%14,667,00061,950,00054%4.22-0.82%4.240.98%4.170.73%4.13-0.43%-0.66%