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
2019-09-1211.8811.8811.7111.83-0.76%0.50%1.28%1,521,90017,915,00076%11.77-1.00%11.900.26%11.810.07%11.680.15%0.22%
2019-09-1112.0112.0411.8111.92-0.75%0.25%2.20%1,780,30021,167,00087%11.89-0.56%11.870.53%11.810.36%11.660.12%0.29%
2019-09-1011.7812.1511.7012.012.39%0.44%3.10%3,422,70040,924,000167%11.962.45%11.801.07%11.760.95%11.650.49%0.36%
2019-09-0911.6311.7711.5311.731.47%0.51%1.19%1,809,80021,123,00095%11.670.62%11.680.10%11.650.48%11.590.15%0.39%
2019-09-0611.7511.7511.4811.56-0.60%-0.34%-0.13%1,388,10016,101,00072%11.60-1.19%11.670.06%11.600.42%11.580.01%0.46%
2019-09-0511.7811.8711.6111.63-0.60%-0.93%0.48%2,059,80024,181,000106%11.740.91%11.660.96%11.550.29%11.570.19%0.56%
2019-09-0411.6311.7011.5211.700.69%0.58%1.28%1,638,50019,060,00086%11.630.16%11.550.74%11.52-0.20%11.550.13%0.61%
2019-09-0311.5411.7811.4911.621.48%0.04%0.72%2,635,60030,613,000136%11.622.09%11.460.23%11.540.06%11.540.28%0.65%
2019-09-0211.1911.5611.1011.452.32%0.64%-0.48%1,825,80020,772,00093%11.380.32%11.44-0.99%11.53-0.20%11.510.39%0.70%
2019-08-3011.6311.6311.1111.19-2.86%-1.33%-2.36%1,930,40021,893,00093%11.34-2.05%11.55-0.79%11.55-0.41%11.460.33%0.69%
2019-08-2911.7711.8011.4511.52-2.12%-0.50%0.86%2,152,20024,918,000106%11.58-1.21%11.640.23%11.600.07%11.420.77%0.65%
2019-08-2811.6511.8111.4711.771.82%0.43%3.84%2,106,70024,690,000109%11.720.76%11.620.45%11.590.51%11.340.90%0.51%
2019-08-2711.6011.7511.4911.560.26%-0.62%2.90%1,502,20017,474,00078%11.631.15%11.570.28%11.540.50%11.230.73%0.35%
2019-08-2611.4611.6411.3111.53-0.17%0.26%3.38%2,033,40023,385,000104%11.50-0.72%11.530.10%11.480.91%11.150.87%0.18%
2019-08-2311.5511.7611.4711.550.00%-0.28%4.46%1,697,00019,657,00090%11.580.55%11.520.70%11.370.97%11.061.05%0.00%
2019-08-2211.5511.6011.3711.550.70%0.26%5.56%1,571,90018,109,00081%11.520.47%11.441.28%11.271.25%10.940.64%-0.23%
2019-08-2111.3811.6011.3011.470.44%0.03%5.49%1,914,60021,952,00097%11.470.82%11.301.23%11.131.17%10.870.58%-0.41%
2019-08-2011.2411.5911.1011.421.60%0.41%5.64%2,499,80028,430,000133%11.372.18%11.162.06%11.001.37%10.810.76%-0.56%
2019-08-1910.8811.2910.8711.242.65%0.99%4.76%3,094,50034,443,000168%11.131.84%10.941.74%10.851.62%10.730.30%-0.68%
2019-08-1610.8611.0610.7510.952.15%0.19%2.37%1,893,70020,696,000112%10.933.41%10.750.86%10.681.08%10.70-0.12%-0.68%
2019-08-1510.4010.7510.3010.720.66%1.43%0.09%1,625,50017,180,00096%10.57-1.43%10.660.36%10.56-0.19%10.71-0.57%-0.71%
2019-08-1410.7010.8410.5710.650.57%-0.67%-1.12%1,940,70020,809,000119%10.720.54%10.621.09%10.580.08%10.77-0.69%-0.70%
2019-08-1310.6410.8510.5210.59-0.28%-0.69%-2.36%1,796,00019,152,000112%10.662.05%10.50-0.05%10.57-0.14%10.85-0.98%-0.70%
2019-08-1210.3310.6610.1010.623.01%1.63%-3.04%1,703,70017,804,000104%10.450.31%10.51-0.69%10.59-1.24%10.95-0.94%-0.61%
2019-08-0910.7510.7610.1310.31-3.64%-1.04%-6.76%2,245,20023,390,000137%10.42-2.35%10.58-1.26%10.72-1.64%11.06-1.29%-0.53%
2019-08-0810.6010.8310.5810.700.66%0.29%-4.48%1,892,00020,186,000127%10.67-0.99%10.72-1.77%10.90-1.31%11.20-1.18%-0.41%
2019-08-0710.7910.9110.6310.63-1.21%-1.35%-6.23%1,042,50011,234,00071%10.780.39%10.91-1.07%11.05-1.22%11.34-0.83%-0.30%
2019-08-0611.1711.1710.5010.76-4.27%0.24%-5.87%1,863,00019,997,000115%10.73-5.00%11.03-2.21%11.18-2.08%11.43-0.48%-0.23%
2019-08-0511.2611.4311.0811.24-0.44%-0.52%-2.14%1,201,00013,570,00076%11.300.91%11.28-0.68%11.42-0.26%11.490.24%-0.26%
2019-08-0210.8811.3510.8711.290.00%0.83%-1.47%1,327,00014,859,00078%11.20-1.28%11.35-1.42%11.45-0.69%11.46-0.37%-0.37%