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
2021-01-222.672.682.602.61-3.33%-0.65%-3.01%26,050,70068,433,00082%2.63-2.27%2.66-0.64%2.67-0.26%2.69-2.04%-0.86%
2021-01-212.662.742.632.701.50%0.45%-1.71%31,730,80085,277,00086%2.691.70%2.670.04%2.670.79%2.75-3.21%-0.72%
2021-01-202.662.682.622.66-1.12%0.64%-6.27%18,494,20048,882,00038%2.64-1.27%2.67-0.08%2.650.00%2.84-0.67%-0.44%
2021-01-192.682.712.652.690.00%0.49%-5.85%20,125,10053,875,00038%2.68-0.52%2.671.02%2.65-0.41%2.86-1.07%-0.45%
2021-01-182.652.732.632.691.13%-0.04%-6.86%23,573,40063,437,00037%2.691.47%2.650.46%2.66-1.63%2.89-0.07%-0.35%
2021-01-152.612.692.602.661.14%0.30%-7.96%21,913,00058,103,00032%2.651.96%2.64-0.87%2.71-2.70%2.89-0.07%-0.42%
2021-01-142.602.652.572.630.38%1.11%-9.06%24,081,10062,630,00033%2.60-1.78%2.66-2.78%2.78-3.97%2.89-0.21%-0.47%
2021-01-132.722.722.612.62-4.03%-1.06%-9.59%36,041,00095,434,00050%2.65-2.40%2.73-3.46%2.90-0.99%2.90-0.14%-0.48%
2021-01-122.692.772.662.730.74%0.63%-5.93%32,042,20086,924,00043%2.71-2.52%2.83-4.07%2.93-1.08%2.90-0.41%-0.52%
2021-01-112.922.942.712.71-7.82%-2.62%-7.00%75,581,100210,355,000102%2.78-5.05%2.95-1.40%2.96-0.40%2.91-0.68%-0.49%
2021-01-082.983.022.882.94-2.97%0.31%0.20%76,701,900224,777,000106%2.93-4.56%2.99-0.57%2.970.30%2.93-0.68%-0.46%
2021-01-072.893.182.883.034.84%-1.34%2.57%120,845,000371,131,000170%3.075.03%3.012.77%2.962.17%2.95-0.37%-0.35%
2021-01-062.963.032.882.89-3.34%-1.16%-2.53%64,838,000189,566,00086%2.92-2.37%2.930.76%2.900.84%2.97-0.77%-0.29%
2021-01-052.843.072.832.993.82%-0.17%0.07%106,420,300318,698,000135%3.005.79%2.913.41%2.871.20%2.99-0.13%-0.18%
2021-01-042.782.892.722.882.13%1.73%-3.74%64,449,400182,449,00082%2.831.29%2.810.29%2.84-1.39%2.99-0.70%-0.22%
2020-12-312.792.822.762.821.08%0.89%-6.41%36,680,200102,511,00045%2.80-0.14%2.80-1.75%2.88-2.24%3.01-0.59%-0.13%
2020-12-302.762.852.732.791.09%-0.32%-7.95%38,411,800107,497,00042%2.80-0.50%2.85-1.89%2.95-2.22%3.03-0.33%-0.03%
2020-12-292.922.922.742.76-6.12%-1.88%-9.24%70,126,100197,246,00075%2.81-4.55%2.91-3.32%3.01-1.66%3.04-0.49%0.04%
2020-12-282.953.022.902.940.00%-0.24%-3.80%53,064,400156,406,00060%2.95-0.51%3.01-1.99%3.06-0.39%3.06-0.13%0.10%
2020-12-253.033.062.872.94-4.85%-0.74%-3.92%89,679,500265,615,00098%2.96-4.14%3.07-1.32%3.08-0.65%3.06-0.36%0.15%
2020-12-243.143.183.033.09-2.52%0.00%0.62%93,154,900287,880,000101%3.09-1.37%3.110.16%3.100.13%3.070.43%0.27%
2020-12-233.013.223.013.173.26%1.18%3.66%123,862,800388,098,000138%3.130.97%3.110.91%3.090.72%3.060.23%0.23%
2020-12-223.043.193.013.070.00%-1.06%0.62%110,429,200342,659,000122%3.101.60%3.080.36%3.070.76%3.050.33%0.27%
2020-12-213.063.113.013.070.33%0.52%0.95%59,798,400182,622,00062%3.05-0.23%3.070.26%3.050.16%3.04-0.59%0.30%
2020-12-183.093.123.023.06-2.86%-0.03%0.03%73,858,400226,089,00069%3.06-0.52%3.060.59%3.04-0.13%3.060.23%0.62%
2020-12-172.963.262.923.155.00%2.37%3.21%116,937,700359,871,000111%3.081.75%3.040.83%3.050.86%3.050.40%0.65%
2020-12-162.983.092.963.001.01%-0.79%-1.32%63,935,300193,363,00060%3.021.17%3.02-0.69%3.02-0.49%3.040.33%0.72%
2020-12-153.033.082.942.97-3.57%-0.64%-1.98%63,136,200188,699,00059%2.99-1.32%3.040.40%3.04-0.10%3.030.13%0.72%
2020-12-143.013.102.943.080.00%1.68%1.78%88,197,700267,151,00085%3.03-1.27%3.03-0.62%3.04-1.04%3.030.40%0.74%
2020-12-112.933.212.873.080.00%0.39%2.19%126,406,100387,775,000126%3.073.61%3.040.46%3.070.43%3.010.77%0.78%