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
2021-02-262.402.442.302.37-4.05%-0.59%0.68%33,638,90080,210,000144%2.38-5.88%2.46-0.16%2.440.70%2.351.03%0.50%
2021-02-252.402.642.392.472.92%-2.49%6.01%49,018,600124,182,000237%2.534.37%2.472.11%2.433.23%2.333.19%0.15%
2021-02-242.392.482.372.400.00%-1.11%6.29%23,054,40055,948,000125%2.430.41%2.422.29%2.352.00%2.261.03%-0.52%
2021-02-232.542.542.332.40-1.64%-0.70%7.38%46,022,200111,231,000234%2.420.83%2.365.12%2.304.78%2.242.29%-1.11%
2021-02-222.222.442.222.449.91%1.79%11.67%17,650,00042,310,000101%2.409.85%2.255.00%2.203.53%2.191.77%-1.75%
2021-02-192.142.242.112.224.23%1.74%3.40%17,606,30038,409,00083%2.182.63%2.141.52%2.120.14%2.15-0.23%-2.10%
2021-02-182.092.152.092.132.40%0.19%-1.02%12,352,90026,261,00057%2.131.58%2.110.57%2.12-0.24%2.15-0.83%-2.09%
2021-02-102.102.122.082.08-0.95%-0.62%-4.15%12,022,60025,164,00052%2.09-0.48%2.10-1.46%2.13-1.85%2.17-0.64%-1.98%
2021-02-092.102.132.082.100.48%-0.14%-3.85%10,747,10022,601,00044%2.100.53%2.13-0.47%2.17-0.55%2.18-0.95%-1.90%
2021-02-082.082.132.072.09-1.88%-0.10%-5.22%13,414,30028,059,00051%2.09-3.15%2.14-2.24%2.180.97%2.21-1.65%-1.81%
2021-02-052.172.252.102.13-1.39%-1.39%-5.00%22,193,10047,930,00077%2.160.89%2.19-0.46%2.16-0.46%2.24-2.44%-1.66%
2021-02-042.072.202.072.160.47%0.89%-6.01%22,666,40048,537,00071%2.14-3.95%2.201.67%2.17-1.28%2.30-3.57%-1.39%
2021-02-032.352.372.122.15-5.70%-3.54%-9.78%37,543,90083,702,000101%2.231.50%2.160.65%2.20-0.18%2.38-4.83%-0.91%
2021-02-022.062.282.052.2810.14%3.83%-8.95%23,708,80052,063,00049%2.205.68%2.15-1.47%2.20-1.43%2.50-4.14%-0.12%
2021-02-012.002.172.002.07-6.76%-0.38%-20.75%41,435,60086,092,00062%2.08-7.40%2.18-4.72%2.23-4.54%2.61-1.77%1.35%
2021-01-292.322.342.212.22-3.06%-1.07%-16.51%16,682,20037,440,00028%2.24-3.07%2.29-1.38%2.34-3.31%2.66-0.04%1.60%
2021-01-282.262.382.232.291.33%-1.08%-13.91%22,298,50051,619,00037%2.321.22%2.32-1.78%2.42-3.82%2.660.26%1.72%
2021-01-272.322.332.262.26-2.16%-1.18%-14.81%20,279,30046,381,00033%2.29-2.39%2.36-4.10%2.51-4.56%2.650.15%1.61%
2021-01-262.322.412.282.31-2.12%-1.41%-12.80%28,084,50065,814,00048%2.34-2.62%2.46-4.35%2.63-3.66%2.65-0.08%1.46%
2021-01-252.542.552.342.36-6.35%-1.91%-10.98%42,191,600101,508,00076%2.41-7.28%2.57-5.13%2.73-1.41%2.65-0.19%1.36%
2021-01-222.622.732.522.52-2.33%-2.89%-5.12%42,260,300109,662,00086%2.60-2.33%2.71-2.97%2.770.29%2.660.30%1.27%
2021-01-212.652.762.582.58-8.83%-2.90%-2.57%72,099,800191,561,000161%2.66-4.87%2.80-1.34%2.760.73%2.651.26%1.15%
2021-01-202.743.102.582.83-1.05%1.32%8.22%109,725,200306,496,000286%2.79-2.68%2.831.58%2.742.77%2.623.03%0.85%
2021-01-192.903.052.672.863.25%-0.35%12.69%135,872,900389,971,000486%2.873.61%2.7915.87%2.6715.39%2.5410.59%0.45%
2021-01-182.772.772.772.779.92%0.00%20.70%9,552,60026,461,00057%2.7712.46%2.415.20%2.312.71%2.300.70%-0.70%
2021-01-152.382.522.342.5210.04%2.31%10.57%33,078,40081,486,000176%2.4612.72%2.296.67%2.253.54%2.281.20%-0.87%
2021-01-142.052.292.042.2910.10%4.81%1.69%24,128,60052,731,000131%2.194.80%2.15-0.05%2.18-0.91%2.25-0.84%-1.07%
2021-01-132.102.142.062.08-2.80%-0.24%-8.41%16,399,70034,196,00091%2.09-2.84%2.15-2.54%2.20-2.01%2.27-1.39%-1.06%
2021-01-122.152.202.112.14-1.38%-0.28%-7.08%14,434,00030,973,00083%2.15-2.50%2.20-1.48%2.24-1.58%2.30-1.03%-1.01%
2021-01-112.262.262.162.170.00%-1.41%-6.75%18,680,60041,107,000111%2.20-2.48%2.24-1.72%2.28-1.30%2.33-1.15%-1.05%