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:
粤泰股份( 600393.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
2019-06-274.915.004.744.75-2.86%-2.12%-0.11%30,551,600148,280,00053%4.850.44%4.87-0.47%4.871.23%4.760.74%0.93%
2019-06-264.874.904.744.890.20%1.20%3.60%26,447,800127,805,00041%4.83-1.71%4.890.27%4.810.84%4.720.81%0.99%
2019-06-255.005.144.844.88-1.41%-0.73%4.23%33,380,800164,106,00052%4.920.06%4.881.77%4.771.19%4.681.34%0.87%
2019-06-244.915.004.794.951.64%0.75%7.14%43,289,500212,694,00066%4.911.24%4.801.48%4.721.01%4.620.68%0.67%
2019-06-214.785.034.684.871.88%0.35%6.12%96,151,300466,648,000149%4.853.56%4.732.74%4.67-0.21%4.591.06%0.62%
2019-06-204.514.844.494.785.75%2.01%5.26%99,571,100466,636,000169%4.693.83%4.601.79%4.680.82%4.540.80%0.50%
2019-06-194.534.614.464.520.22%0.16%0.33%39,654,500178,972,00070%4.510.65%4.52-4.02%4.640.83%4.510.31%0.40%
2019-06-184.524.644.394.510.22%0.58%0.42%46,348,800207,814,00083%4.48-1.67%4.710.41%4.601.50%4.490.16%0.26%
2019-06-174.684.754.474.50-3.23%-1.32%0.36%42,995,800196,052,00083%4.56-5.77%4.691.25%4.540.40%4.480.31%0.19%
2019-06-144.915.184.564.65-1.48%-3.91%4.03%125,725,300608,370,000262%4.846.47%4.636.68%4.523.96%4.473.04%0.14%
2019-06-134.264.724.204.7210.02%3.85%8.81%94,069,400427,513,000217%4.557.73%4.343.36%4.351.42%4.341.36%-0.14%
2019-06-124.134.324.104.294.13%1.68%0.23%44,059,200185,875,000104%4.222.38%4.20-0.66%4.28-0.23%4.28-0.33%-0.24%
2019-06-114.254.333.914.12-3.96%-0.02%-4.05%63,372,600261,169,000148%4.12-5.09%4.23-4.08%4.29-1.54%4.29-0.67%-0.15%
2019-06-104.494.494.244.29-2.72%-1.20%-0.76%28,098,700121,992,00075%4.34-1.25%4.410.57%4.36-0.18%4.320.19%-0.05%
2019-06-064.434.494.344.41-0.90%0.30%2.20%20,783,40091,383,00054%4.40-0.99%4.380.51%4.370.92%4.32-0.16%0.00%
2019-06-054.354.594.284.453.97%0.20%2.96%59,208,900262,937,000144%4.444.52%4.361.16%4.331.24%4.32-0.21%0.10%
2019-06-044.314.364.164.280.23%0.73%-1.18%28,553,900121,339,00070%4.25-0.31%4.310.44%4.28-0.42%4.33-1.07%0.24%
2019-06-034.344.344.224.27-1.16%0.19%-2.47%16,887,90071,979,00036%4.26-2.65%4.290.19%4.29-0.05%4.38-0.59%0.53%
2019-05-314.404.504.284.32-1.82%-1.32%-1.91%37,035,900162,132,00071%4.383.09%4.280.12%4.300.47%4.40-0.14%0.82%
2019-05-304.304.563.914.403.04%3.60%-0.23%61,724,000262,157,000104%4.25-0.28%4.28-0.42%4.28-0.90%4.410.20%0.98%
2019-05-294.304.344.214.27-2.06%0.26%-2.98%55,341,900235,687,00088%4.26-2.18%4.30-0.12%4.32-1.62%4.400.39%1.02%
2019-05-284.324.484.264.361.40%0.14%-0.55%39,799,800173,272,00065%4.351.54%4.30-0.62%4.39-1.51%4.380.60%1.00%
2019-05-274.184.334.184.301.65%0.28%-1.33%25,079,700107,549,00040%4.290.63%4.33-1.95%4.45-0.69%4.360.32%0.86%
2019-05-244.294.404.174.23-2.76%-0.73%-2.62%43,179,000183,975,00066%4.26-3.16%4.41-2.48%4.48-0.31%4.340.65%0.77%
2019-05-234.654.654.204.35-5.84%-1.14%0.79%54,517,200239,875,00081%4.40-4.78%4.53-0.68%4.501.10%4.320.89%0.79%
2019-05-224.654.794.544.62-0.22%-0.02%7.99%35,947,400166,112,00055%4.621.12%4.561.22%4.451.51%4.281.16%0.78%
2019-05-214.494.904.374.632.66%1.31%9.48%79,279,700362,294,000114%4.571.22%4.502.53%4.381.98%4.231.86%0.72%
2019-05-204.554.704.354.510.67%-0.11%8.62%79,466,500358,830,000116%4.521.85%4.392.62%4.301.75%4.152.27%0.50%
2019-05-174.344.634.264.483.46%1.06%10.34%92,544,600410,210,000134%4.434.26%4.283.16%4.222.20%4.061.42%0.34%
2019-05-164.074.424.044.330.00%1.83%8.17%98,444,900418,613,000145%4.254.65%4.151.74%4.131.62%4.000.65%0.38%