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:
万通地产( 600246.SH 上证)
板块 :房地产_h   
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
2019-09-123.964.023.954.001.01%0.10%1.81%4,447,20017,769,000201%4.000.88%3.970.61%3.970.43%3.930.54%0.21%
2019-09-113.963.993.913.960.00%-0.03%1.33%1,643,6006,510,00088%3.960.48%3.950.20%3.950.31%3.910.31%0.10%
2019-09-103.933.973.923.960.51%0.46%1.64%2,338,3009,218,000129%3.94-0.18%3.94-0.18%3.940.38%3.900.31%0.03%
2019-09-093.973.973.933.940.25%-0.23%1.44%1,078,0004,257,00064%3.950.33%3.950.38%3.920.31%3.880.41%-0.02%
2019-09-063.953.963.923.93-0.51%-0.15%1.60%1,552,7006,111,00089%3.94-0.46%3.930.46%3.910.41%3.870.18%-0.10%
2019-09-054.014.013.903.950.00%-0.10%2.31%3,542,60014,008,000215%3.951.15%3.920.93%3.890.88%3.860.63%-0.13%
2019-09-043.903.963.843.951.80%1.05%2.95%3,073,70012,015,000209%3.911.06%3.881.07%3.860.92%3.840.37%-0.20%
2019-09-033.823.903.813.881.04%0.31%1.49%2,404,1009,299,000191%3.871.02%3.840.89%3.830.63%3.820.05%-0.20%
2019-09-023.813.843.803.840.52%0.29%0.50%1,133,4004,340,00098%3.830.92%3.810.40%3.800.45%3.82-0.37%-0.15%
2019-08-303.793.833.763.821.06%0.69%-0.39%1,280,1004,857,00095%3.790.21%3.79-0.05%3.78-0.19%3.84-0.29%-0.10%
2019-08-293.783.833.773.78-0.53%-0.16%-1.72%712,1002,696,00044%3.79-0.08%3.790.29%3.79-0.39%3.85-0.65%-0.06%
2019-08-283.793.823.763.800.26%0.29%-1.83%1,173,2004,445,00062%3.79-0.29%3.78-0.32%3.81-0.37%3.87-0.36%0.06%
2019-08-273.753.823.753.790.53%-0.26%-2.45%953,4003,623,00049%3.800.93%3.79-0.50%3.82-0.47%3.89-0.15%0.12%
2019-08-263.803.823.723.77-1.57%0.13%-3.11%1,738,2006,544,00088%3.77-2.13%3.81-1.12%3.84-0.96%3.89-0.38%0.15%
2019-08-233.823.863.823.83-0.26%-0.44%-1.95%814,7003,134,00043%3.850.03%3.86-0.39%3.880.03%3.91-0.15%0.20%
2019-08-223.883.893.833.84-1.29%-0.16%-1.84%1,633,6006,283,00081%3.85-0.83%3.87-0.51%3.87-0.79%3.91-0.10%0.25%
2019-08-213.903.903.873.890.26%0.31%-0.66%892,2003,460,00035%3.88-0.46%3.890.26%3.91-0.28%3.920.41%0.37%
2019-08-203.903.933.883.88-0.77%-0.41%-0.51%1,245,5004,852,00046%3.900.13%3.88-0.72%3.92-0.03%3.900.52%0.31%
2019-08-193.903.943.853.910.26%0.49%0.77%2,756,20010,725,00097%3.890.65%3.91-0.46%3.92-0.20%3.880.13%0.22%
2019-08-163.883.923.833.90-2.26%0.88%0.65%3,715,50014,364,000140%3.87-2.60%3.93-0.83%3.93-0.71%3.880.10%0.20%
2019-08-153.924.013.873.991.01%0.53%3.07%3,404,20013,510,000147%3.97-0.10%3.960.41%3.950.69%3.870.57%0.17%
2019-08-143.944.003.933.950.77%-0.58%2.62%1,655,3006,577,00078%3.971.48%3.940.23%3.931.03%3.850.29%0.11%
2019-08-133.933.953.873.92-0.25%0.13%2.14%1,240,1004,855,00058%3.92-0.41%3.930.38%3.890.94%3.840.10%0.08%
2019-08-123.963.983.903.93-0.76%-0.03%2.50%1,164,4004,577,00052%3.93-0.41%3.921.06%3.850.31%3.830.16%0.08%
2019-08-093.954.023.903.960.25%0.33%3.45%2,118,1008,361,00098%3.950.97%3.881.39%3.840.58%3.830.34%0.06%
2019-08-083.823.983.773.953.67%1.05%3.54%6,807,90026,611,000326%3.914.60%3.832.71%3.822.11%3.821.11%0.03%
2019-08-073.753.853.683.811.06%1.95%0.98%2,532,8009,465,000157%3.740.89%3.720.00%3.74-0.37%3.77-0.24%-0.09%
2019-08-063.763.773.613.77-0.53%1.78%-0.32%2,888,20010,698,000176%3.70-1.31%3.72-1.09%3.75-1.29%3.78-0.42%-0.08%
2019-08-053.763.793.723.790.53%0.99%-0.21%920,3003,454,00065%3.75-0.08%3.77-0.53%3.80-0.18%3.80-0.05%-0.05%
2019-08-023.793.793.723.770.00%0.37%-0.79%946,6003,555,00063%3.76-0.56%3.79-0.81%3.81-0.21%3.80-0.16%-0.08%