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:
光大嘉宝( 600622.SH 上证)
板块 :综合类   
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
2020-01-233.873.883.653.71-4.38%-1.07%-6.50%17,500,80065,633,000151%3.75-3.28%3.83-2.54%3.88-2.07%3.97-1.22%-0.02%
2020-01-223.913.943.813.88-1.02%0.08%-3.41%8,542,60033,121,00080%3.88-1.97%3.93-1.01%3.96-0.90%4.02-0.55%0.14%
2020-01-213.963.993.923.92-1.51%-0.88%-2.95%8,630,40034,137,00073%3.96-0.33%3.97-0.53%4.00-0.94%4.04-0.40%0.24%
2020-01-204.004.013.953.98-0.50%0.30%-1.85%8,290,50032,898,00067%3.97-0.85%3.99-0.70%4.04-0.07%4.06-0.32%0.33%
2020-01-174.014.033.974.000.00%-0.05%-1.67%7,030,60028,133,00047%4.00-0.35%4.02-0.86%4.04-0.12%4.070.05%0.46%
2020-01-164.044.063.994.00-0.74%-0.40%-1.62%7,662,00030,772,00050%4.02-0.64%4.060.22%4.04-0.25%4.070.12%0.46%
2020-01-154.084.094.024.03-1.47%-0.30%-0.76%9,177,90037,099,00056%4.04-0.96%4.050.03%4.05-0.22%4.060.47%0.43%
2020-01-144.014.154.004.091.74%0.22%1.19%18,870,90077,018,000112%4.081.95%4.050.20%4.06-0.17%4.040.87%0.38%
2020-01-134.034.053.984.02-0.25%0.42%0.32%12,778,90051,150,00074%4.00-0.94%4.04-0.79%4.07-0.44%4.010.40%0.29%
2020-01-104.094.114.014.03-1.23%-0.27%0.98%10,946,50044,234,00062%4.04-1.03%4.07-0.54%4.090.12%3.990.33%0.26%
2020-01-094.104.124.064.080.74%-0.07%2.56%10,300,90042,059,00058%4.080.07%4.09-0.02%4.080.39%3.980.38%0.25%
2020-01-084.104.134.044.05-2.17%-0.74%2.20%21,187,40086,439,000121%4.08-0.97%4.090.29%4.070.97%3.960.51%0.23%
2020-01-074.144.164.084.140.00%0.49%5.00%14,805,10061,002,00093%4.120.68%4.080.84%4.031.59%3.940.54%0.20%
2020-01-063.984.163.954.143.50%1.17%5.56%32,889,800134,597,000208%4.092.05%4.052.43%3.961.82%3.920.93%0.17%
2020-01-034.044.063.974.00-0.25%-0.25%2.93%12,364,20049,583,00089%4.010.48%3.951.91%3.890.57%3.890.05%0.12%
2020-01-023.954.033.954.012.82%0.48%3.24%17,225,50068,749,000124%3.993.10%3.881.02%3.870.83%3.88-0.15%0.19%
2019-12-313.813.943.803.902.09%0.75%0.26%17,268,00066,836,000117%3.872.03%3.840.16%3.840.24%3.890.00%0.33%
2019-12-303.863.863.743.82-0.52%0.69%-1.80%21,535,30081,703,000144%3.79-1.76%3.83-0.42%3.83-0.62%3.89-0.10%0.40%
2019-12-273.873.913.833.84-1.29%-0.57%-1.39%19,602,20075,696,000137%3.860.21%3.850.34%3.85-0.54%3.890.15%0.46%
2019-12-263.823.893.793.892.37%0.93%0.05%13,128,30050,601,00099%3.850.92%3.84-0.34%3.88-0.82%3.890.23%0.48%
2019-12-253.833.853.793.80-1.04%-0.50%-2.04%10,059,00038,412,00078%3.82-0.21%3.85-1.33%3.91-1.16%3.880.10%0.46%
2019-12-243.833.853.803.840.52%0.34%-0.90%6,027,80023,069,00047%3.83-1.37%3.90-1.09%3.950.18%3.880.23%0.46%
2019-12-233.983.983.813.82-3.54%-1.55%-1.19%14,656,90056,863,000114%3.88-2.34%3.94-1.25%3.950.48%3.870.29%0.43%
2019-12-204.024.023.953.96-1.00%-0.33%2.72%10,700,90042,515,00089%3.97-0.60%3.990.86%3.930.77%3.860.44%0.39%
2019-12-194.034.043.964.00-0.50%0.08%4.22%11,767,00047,036,000103%4.00-0.15%3.961.46%3.900.99%3.840.66%0.32%
2019-12-183.914.053.894.023.34%0.42%5.43%21,980,40087,995,000198%4.003.38%3.902.31%3.861.77%3.811.25%0.24%
2019-12-173.833.933.793.891.57%0.46%3.29%15,961,50061,810,000146%3.871.81%3.821.41%3.791.04%3.770.70%0.10%
2019-12-163.783.833.753.832.13%0.71%2.41%17,155,60065,237,000163%3.801.79%3.760.62%3.750.59%3.740.59%-0.03%
2019-12-133.713.763.703.751.08%0.37%0.86%9,161,60034,232,00092%3.740.67%3.740.32%3.730.00%3.720.27%-0.15%
2019-12-123.753.783.693.710.00%-0.03%0.05%8,836,30032,788,00090%3.71-1.46%3.73-0.24%3.73-0.08%3.710.03%-0.24%