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:
健康元( 600380.SH 上证)
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
2020-10-2017.2517.4216.8117.380.75%1.79%-1.61%13,580,100231,883,00085%17.08-2.86%17.48-1.79%17.79-1.57%17.660.10%0.21%
2020-10-1918.0018.1217.2317.25-3.36%-1.86%-2.25%14,952,300262,815,00097%17.58-1.57%17.80-1.70%18.07-0.07%17.650.13%0.17%
2020-10-1618.0218.0717.6517.85-0.94%-0.04%1.28%10,459,500186,785,00070%17.86-0.76%18.10-0.84%18.090.58%17.630.15%0.16%
2020-10-1518.2218.2917.7318.02-0.93%0.14%2.39%13,110,000235,916,00088%18.00-1.84%18.260.61%17.980.75%17.600.22%0.17%
2020-10-1418.4018.5818.1618.19-1.68%-0.77%3.58%17,374,600318,503,000119%18.33-0.13%18.151.56%17.851.63%17.560.58%0.17%
2020-10-1318.0618.5517.8418.503.53%0.79%5.96%21,712,100398,536,000158%18.363.52%17.872.57%17.562.04%17.460.79%0.09%
2020-10-1217.4217.9117.4217.873.47%0.78%3.16%18,638,900330,491,000143%17.732.35%17.421.88%17.210.80%17.320.38%-0.06%
2020-10-0917.2917.5717.1217.271.41%-0.31%0.08%14,812,400256,615,000117%17.321.59%17.100.93%17.07-0.15%17.260.16%-0.17%
2020-09-3017.2517.3016.9017.030.18%-0.13%-1.16%11,923,700203,334,00096%17.050.67%16.94-0.29%17.10-0.57%17.23-0.09%-0.32%
2020-09-2916.7517.2816.3917.002.29%0.36%-1.42%17,368,500294,201,000142%16.940.58%16.99-1.16%17.20-0.67%17.25-0.33%-0.45%
2020-09-2817.2517.3016.6016.62-3.65%-1.31%-3.94%12,901,600217,277,000109%16.84-2.35%17.19-1.47%17.31-0.88%17.30-0.33%-0.54%
2020-09-2517.3917.5317.0017.25-0.81%0.02%-0.63%10,969,300189,172,00095%17.25-1.47%17.45-0.34%17.47-0.02%17.360.12%-0.65%
2020-09-2417.4617.7217.3217.39-0.91%-0.65%0.29%12,405,000217,142,000107%17.50-0.31%17.51-0.11%17.470.51%17.340.17%-0.77%
2020-09-2317.3117.7717.1917.552.21%-0.05%1.39%13,128,400230,528,000113%17.560.72%17.530.60%17.380.44%17.310.23%-0.82%
2020-09-2217.3817.7117.1417.17-2.00%-1.51%-0.57%10,018,300174,664,00081%17.43-0.75%17.420.72%17.310.09%17.27-0.22%-0.91%
2020-09-2117.5517.7717.3617.520.11%-0.26%1.23%10,991,500193,079,00088%17.571.71%17.300.70%17.290.24%17.31-0.65%-0.92%
2020-09-1817.1417.5316.9117.502.10%1.33%0.46%11,583,200200,037,00084%17.271.34%17.18-0.17%17.250.23%17.42-0.74%-0.88%
2020-09-1717.1417.4016.7817.14-0.23%0.58%-2.34%10,596,700180,582,00074%17.04-0.97%17.21-0.58%17.21-0.19%17.55-1.34%-0.80%
2020-09-1617.3517.4817.0117.18-1.26%-0.16%-3.42%10,126,300174,245,00068%17.21-0.80%17.310.28%17.24-0.01%17.79-1.38%-0.64%
2020-09-1517.4517.6817.1817.40-0.11%0.32%-3.53%12,173,500211,148,00074%17.35-0.04%17.260.22%17.24-0.45%18.04-1.24%-0.47%
2020-09-1417.4017.4817.1817.420.69%0.39%-4.61%11,733,600203,598,00068%17.351.51%17.220.17%17.32-1.27%18.26-1.44%-0.31%
2020-09-1116.6617.3616.6517.302.37%1.21%-6.63%13,369,300228,530,00069%17.09-0.77%17.19-1.08%17.54-1.45%18.53-1.13%-0.07%
2020-09-1017.3017.5416.8716.90-1.05%-1.90%-9.82%14,133,000243,471,00064%17.23-0.01%17.38-2.06%17.80-2.17%18.74-0.27%0.16%
2020-09-0917.7617.8516.8617.08-5.01%-0.86%-9.11%19,755,500340,362,00087%17.23-3.16%17.74-2.66%18.20-2.68%18.79-0.73%0.18%
2020-09-0817.8618.0717.4117.980.95%1.06%-5.02%12,222,200217,443,00055%17.79-2.35%18.23-2.38%18.70-1.62%18.93-0.24%0.28%
2020-09-0718.6418.8117.8117.81-5.32%-2.24%-6.14%20,068,800365,627,00092%18.22-2.29%18.67-2.16%19.00-1.68%18.98-0.26%0.25%
2020-09-0418.7418.8318.3518.81-0.95%0.88%-1.13%13,138,000244,971,00064%18.65-2.98%19.09-1.43%19.33-0.11%19.03-0.01%0.23%
2020-09-0319.3919.5518.8818.99-1.50%-1.19%-0.19%17,217,400330,903,00087%19.22-0.09%19.36-0.66%19.350.85%19.030.29%0.15%
2020-09-0219.7619.8018.9219.28-1.88%0.22%1.62%22,805,800438,710,000118%19.24-2.20%19.490.41%19.190.48%18.970.34%-0.02%
2020-09-0119.4419.8519.3119.650.00%-0.10%3.93%17,199,700338,294,00095%19.670.42%19.411.75%19.100.75%18.910.39%-0.18%