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
2019-05-213.033.123.033.090.65%-0.10%-7.65%27,105,20083,847,00055%3.091.95%3.11-2.81%3.23-1.07%3.35-1.27%-3.07%
2019-05-203.053.152.963.070.99%1.19%-9.41%45,663,600138,559,00082%3.03-3.74%3.20-2.70%3.27-2.33%3.39-1.77%-3.42%
2019-05-173.373.383.023.04-9.25%-3.55%-11.88%103,050,900324,834,000194%3.15-7.05%3.29-4.64%3.34-4.16%3.45-5.27%-3.39%
2019-05-163.523.523.333.35-5.90%-1.21%-8.02%68,751,300233,157,000142%3.39-3.69%3.45-2.90%3.49-1.19%3.64-4.74%-3.02%
2019-05-153.593.613.493.56-0.28%1.11%-6.88%32,880,700115,787,00069%3.52-1.04%3.56-0.14%3.53-0.17%3.82-2.82%-2.59%
2019-05-143.533.623.493.570.00%0.34%-9.25%17,316,60061,619,00035%3.56-0.95%3.560.91%3.540.06%3.93-2.86%-2.31%
2019-05-133.513.683.473.570.00%-0.61%-11.85%27,293,50098,044,00051%3.591.64%3.530.20%3.53-0.84%4.05-3.30%-2.00%
2019-05-103.503.623.383.572.00%1.02%-14.76%32,761,700115,775,00055%3.531.52%3.52-0.09%3.56-4.81%4.19-3.44%-1.66%
2019-05-093.533.663.353.50-3.31%0.55%-19.30%40,276,900140,201,00059%3.48-1.78%3.52-1.84%3.74-5.88%4.34-2.41%-1.34%
2019-05-083.463.683.303.623.13%2.14%-18.54%52,345,900185,516,00075%3.540.28%3.59-7.07%3.98-4.92%4.44-2.84%-1.10%
2019-05-073.803.853.373.51-6.15%-0.68%-23.26%74,608,800263,667,000106%3.53-6.41%3.86-10.77%4.18-7.74%4.57-4.73%-0.79%
2019-05-064.004.003.743.74-10.10%-0.95%-22.10%35,650,400134,615,00048%3.78-11.63%4.33-5.44%4.54-4.39%4.80-1.46%-0.16%
2019-04-304.454.854.164.16-9.96%-2.64%-14.61%67,357,600287,811,000102%4.27-10.00%4.58-5.73%4.74-3.66%4.87-1.60%0.15%
2019-04-294.914.964.504.62-5.91%-2.70%-6.69%55,922,000265,511,00099%4.75-2.75%4.86-2.20%4.92-0.57%4.95-0.42%0.51%
2019-04-264.904.974.774.91-1.01%0.57%-1.25%36,482,000178,100,00068%4.88-1.69%4.97-0.40%4.95-0.24%4.97-0.06%0.71%
2019-04-255.085.154.814.96-1.20%-0.12%-0.30%46,582,000231,336,00084%4.97-1.02%4.990.48%4.96-0.66%4.980.22%0.85%
2019-04-244.955.134.915.021.41%0.06%1.13%58,286,300292,437,000105%5.020.89%4.960.36%5.000.26%4.960.14%0.97%
2019-04-234.715.184.674.952.06%-0.46%-0.14%76,318,300379,523,000144%4.972.12%4.94-1.12%4.980.06%4.96-0.20%1.09%
2019-04-194.805.014.754.85-1.02%-0.41%-2.36%45,729,400222,705,00085%4.87-1.91%5.00-0.30%4.98-0.26%4.97-0.10%1.37%
2019-04-185.045.094.894.90-3.35%-1.31%-1.45%44,603,500221,476,00082%4.97-2.05%5.010.02%4.990.12%4.970.30%1.66%
2019-04-174.995.164.975.072.63%0.02%2.28%105,422,800534,397,000193%5.073.09%5.011.66%4.991.42%4.961.54%1.93%
2019-04-164.875.074.704.940.61%0.47%1.19%37,097,500182,410,00070%4.92-0.41%4.93-0.22%4.92-0.10%4.881.62%2.07%
2019-04-154.925.014.884.911.24%-0.55%2.21%31,360,700154,816,00057%4.94-0.02%4.940.61%4.92-0.63%4.802.08%2.15%
2019-04-124.935.024.834.85-0.82%-1.78%3.06%41,712,900205,975,00071%4.94-0.18%4.91-0.04%4.950.00%4.711.53%2.18%
2019-04-114.905.034.864.891.66%-1.15%5.50%60,244,600298,004,000104%4.951.85%4.91-0.93%4.950.49%4.641.33%2.12%
2019-04-104.904.954.754.81-3.22%-0.97%5.16%56,787,000275,839,000105%4.86-1.98%4.96-0.58%4.931.50%4.571.46%1.99%
2019-04-095.005.034.814.97-1.19%0.30%10.25%30,640,700151,824,00062%4.96-1.75%4.990.89%4.862.71%4.511.35%1.83%
2019-04-084.965.134.935.031.41%-0.26%13.08%71,990,700363,038,000151%5.042.09%4.953.63%4.734.53%4.452.61%1.75%
2019-04-044.945.034.834.960.81%0.40%14.42%57,701,100285,015,000135%4.942.00%4.774.54%4.523.43%4.342.77%1.47%
2019-04-034.664.944.604.920.00%1.59%16.64%65,317,800316,331,000161%4.845.70%4.575.45%4.373.45%4.223.03%1.12%