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:
香梨股份( 600506.SH 上证)
板块 :农业   
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
2020-08-1011.0011.1310.8511.01-0.18%-0.03%0.77%6,454,70071,087,00073%11.01-0.79%11.230.07%11.160.46%10.930.34%-0.07%
2020-08-0711.4911.4910.7011.03-4.00%-0.64%1.29%10,504,500116,606,000122%11.10-2.58%11.220.25%11.100.60%10.890.43%-0.15%
2020-08-0611.2811.7911.0811.492.96%0.83%5.98%16,326,600186,035,000198%11.402.89%11.192.14%11.041.87%10.840.97%-0.19%
2020-08-0510.8411.3410.7111.161.92%0.77%3.93%10,930,200121,056,000145%11.080.37%10.961.40%10.841.25%10.740.12%-0.27%
2020-08-0410.9011.1810.8210.951.39%-0.76%2.10%12,865,900141,966,000172%11.033.15%10.812.12%10.701.89%10.730.28%-0.25%
2020-08-0310.5010.8310.4110.803.05%0.96%0.98%8,651,30092,547,000122%10.702.38%10.581.22%10.500.67%10.70-0.26%-0.23%
2020-07-3110.5010.5710.3110.48-0.10%0.31%-2.27%5,484,30057,302,00076%10.45-0.93%10.460.35%10.43-0.75%10.72-0.21%-0.16%
2020-07-3010.4810.6710.4110.490.38%-0.53%-2.38%6,556,00069,138,00090%10.551.85%10.420.39%10.51-0.91%10.75-0.53%-0.10%
2020-07-2910.4010.4910.1310.450.48%0.93%-3.27%5,353,80055,434,00066%10.350.29%10.38-1.55%10.61-1.31%10.80-1.43%0.01%
2020-07-2810.3010.5110.1810.401.36%0.74%-5.11%4,909,20050,685,00049%10.32-1.25%10.54-1.74%10.75-0.89%10.96-0.38%0.26%
2020-07-2710.4210.7510.2310.260.00%-1.87%-6.74%5,492,80057,426,00049%10.46-2.29%10.73-1.43%10.85-0.64%11.00-0.46%0.36%
2020-07-2410.9011.1810.0510.26-6.04%-4.11%-7.17%9,944,500106,410,00079%10.70-2.46%10.89-0.99%10.92-0.22%11.050.04%0.52%
2020-07-2311.0911.1910.8010.92-2.76%-0.46%-1.17%7,486,20082,124,00060%10.97-0.37%11.000.07%10.94-0.07%11.050.19%0.56%
2020-07-2210.8511.3510.7311.232.65%1.99%1.83%9,806,800107,979,00075%11.010.12%10.990.83%10.95-1.38%11.030.30%0.64%
2020-07-2111.1511.1710.8410.94-1.88%-0.53%-0.50%6,826,70075,082,00052%11.000.46%10.90-0.16%11.100.04%11.000.44%0.68%
2020-07-2010.8811.1510.7111.153.05%1.85%1.85%7,692,30084,212,00054%10.951.92%10.91-2.08%11.10-0.25%10.950.51%0.71%
2020-07-1710.7710.9710.4010.821.22%0.73%-0.66%7,037,10075,594,00047%10.74-2.23%11.15-0.21%11.130.23%10.890.33%0.70%
2020-07-1611.3911.4010.4510.69-7.37%-2.70%-1.53%13,004,400142,885,00089%10.99-3.38%11.17-0.30%11.100.27%10.860.54%0.69%
2020-07-1511.1211.6611.0211.544.15%1.49%6.87%21,701,400246,771,000159%11.372.98%11.201.76%11.071.41%10.801.11%0.66%
2020-07-1411.2611.3610.7511.08-2.72%0.34%3.76%16,069,200177,435,000128%11.04-0.96%11.010.62%10.920.93%10.680.60%0.61%
2020-07-1310.5611.5010.5211.398.37%2.16%7.30%21,063,200234,840,000179%11.154.20%10.941.96%10.821.91%10.621.11%0.62%
2020-07-1010.7910.9010.5110.51-3.58%-1.78%0.11%11,425,400122,256,000101%10.70-1.17%10.730.47%10.610.72%10.500.49%0.61%
2020-07-0910.7211.0010.6610.901.96%0.67%4.34%14,686,000159,007,000137%10.831.81%10.681.64%10.541.29%10.450.94%0.58%
2020-07-0810.5410.7410.4610.690.66%0.52%3.29%11,369,400120,919,000106%10.640.54%10.511.15%10.400.45%10.350.68%0.54%
2020-07-0710.4710.8410.3010.621.63%0.40%3.31%16,210,400171,469,000156%10.582.71%10.391.63%10.360.50%10.280.77%0.47%
2020-07-0610.1610.4810.1110.452.96%1.47%2.44%12,343,400127,120,000129%10.301.34%10.22-0.19%10.30-0.39%10.200.43%0.38%
2020-07-0310.2810.2810.1010.15-1.36%-0.13%-0.07%8,522,70086,617,00092%10.16-0.15%10.24-1.05%10.340.16%10.160.20%0.30%
2020-07-0210.2510.3110.0510.29-1.53%1.10%1.51%9,772,60099,462,000101%10.18-2.26%10.35-0.94%10.330.36%10.140.30%0.24%
2020-07-0110.5610.6010.3310.45-0.67%0.36%3.39%7,483,50077,927,00081%10.41-0.54%10.450.89%10.290.86%10.110.53%0.12%
2020-06-3010.5110.6310.3210.520.00%0.49%4.63%10,093,800105,669,000109%10.470.15%10.361.41%10.201.05%10.050.78%0.01%