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:
好当家( 600467.SH 上证)
板块 :渔业、牧业   
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
2019-03-223.093.093.003.04-0.98%0.13%-0.98%28,154,10085,468,00067%3.04-1.14%3.050.13%3.030.70%3.070.03%0.34%
2019-03-213.063.103.043.070.33%-0.03%0.03%27,564,20084,661,00065%3.070.66%3.051.30%3.010.81%3.07-0.20%0.44%
2019-03-203.053.103.003.060.33%0.29%-0.49%26,911,90082,117,00059%3.050.83%3.011.25%2.98-2.29%3.080.16%0.60%
2019-03-193.013.053.003.051.33%0.79%-0.65%28,166,30085,239,00060%3.032.06%2.970.64%3.05-1.10%3.070.13%0.67%
2019-03-182.943.022.923.012.73%1.52%-1.83%34,097,800101,091,00071%2.971.06%2.95-3.94%3.09-0.23%3.070.07%0.71%
2019-03-152.922.982.882.931.38%-0.14%-4.37%31,127,00091,334,00062%2.93-0.88%3.08-1.79%3.09-0.35%3.06-0.07%0.81%
2019-03-143.083.122.852.89-6.77%-2.36%-5.74%50,914,700150,709,000106%2.96-7.90%3.13-0.82%3.10-0.89%3.07-0.16%0.87%
2019-03-133.273.333.003.10-4.91%-3.55%0.94%74,066,700238,025,000180%3.211.48%3.161.90%3.131.49%3.071.32%0.93%
2019-03-123.073.273.073.266.54%2.94%7.56%72,171,900228,589,000192%3.174.66%3.101.01%3.091.55%3.031.30%0.89%
2019-03-112.963.072.943.064.08%1.12%2.27%37,476,900113,398,000100%3.03-0.40%3.070.26%3.040.40%2.990.84%0.91%
2019-03-083.103.142.942.94-6.67%-3.23%-0.91%38,216,600116,120,00097%3.04-2.44%3.060.49%3.030.53%2.971.02%0.97%
2019-03-073.043.203.013.153.62%1.16%7.25%56,537,700176,052,000145%3.113.73%3.042.15%3.011.83%2.941.42%0.99%
2019-03-062.993.042.963.041.67%1.27%4.97%39,658,100119,062,000108%3.001.28%2.980.98%2.960.54%2.900.84%0.90%
2019-03-052.973.002.922.991.36%0.88%4.11%28,866,30085,557,00081%2.96-0.20%2.950.58%2.940.10%2.870.53%0.90%
2019-03-042.933.022.922.951.72%-0.67%3.26%44,870,300133,273,000131%2.972.88%2.930.65%2.941.24%2.861.06%0.91%
2019-03-012.892.932.862.900.35%0.45%2.58%18,695,30053,964,00056%2.89-0.24%2.92-0.65%2.900.94%2.830.57%0.89%
2019-02-282.892.922.872.89-0.69%-0.14%2.81%19,195,10055,550,00056%2.89-1.60%2.931.00%2.880.70%2.810.43%0.96%
2019-02-272.953.002.872.91-1.69%-1.05%3.97%36,787,000108,183,000113%2.94-0.07%2.911.65%2.861.03%2.800.87%0.84%
2019-02-262.893.072.852.962.07%0.58%6.67%58,068,400170,878,000194%2.943.41%2.862.36%2.831.88%2.781.57%0.75%
2019-02-252.762.952.752.903.94%1.90%6.15%59,584,700169,549,000231%2.852.63%2.791.68%2.771.69%2.731.45%0.59%
2019-02-222.692.872.672.793.72%0.61%3.60%49,507,100137,265,000233%2.772.74%2.751.22%2.731.11%2.691.13%0.43%
2019-02-212.682.752.652.69-0.37%-0.33%1.01%23,496,20063,427,000136%2.70-1.35%2.710.30%2.700.34%2.660.53%0.30%
2019-02-202.732.792.682.700.37%-1.32%1.93%27,079,30074,095,000177%2.741.56%2.710.78%2.690.90%2.650.84%0.22%
2019-02-192.702.732.672.69-0.74%-0.15%2.40%16,697,20044,977,000127%2.690.45%2.680.56%2.670.53%2.630.69%0.13%
2019-02-182.662.722.652.711.88%1.04%3.87%27,081,00072,625,000217%2.680.04%2.670.83%2.650.95%2.610.85%0.03%
2019-02-152.602.752.592.661.53%-0.78%2.82%31,887,80085,493,000301%2.683.08%2.652.00%2.632.14%2.591.21%-0.06%
2019-02-142.622.632.562.620.00%0.73%2.50%10,720,10027,879,000119%2.60-0.04%2.600.66%2.570.86%2.56-0.74%-0.19%
2019-02-132.592.632.572.621.16%0.69%1.75%12,595,30032,769,000120%2.600.81%2.581.42%2.551.03%2.58-0.04%-0.04%
2019-02-122.582.612.562.590.78%0.35%0.54%9,530,00024,601,00090%2.581.53%2.541.52%2.520.84%2.58-0.04%0.00%
2019-02-112.492.572.492.570.00%1.10%-0.27%9,267,70023,561,00087%2.542.58%2.500.97%2.50-0.20%2.58-0.12%0.02%