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:
*ST富控( 600634.SH 上证)
板块 :房地产_h   
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
2019-09-191.821.831.791.81-1.09%0.00%0.00%2,709,0004,904,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-181.841.861.821.83-1.08%0.00%0.00%4,018,2007,406,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-171.831.911.801.851.09%0.00%0.00%6,133,90011,376,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-161.821.851.821.83-0.54%0.00%0.00%3,440,3006,298,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-121.821.841.811.841.10%0.93%1.83%2,494,3004,546,00088%1.82-0.27%1.820.33%1.810.11%1.810.00%-0.20%
2019-09-111.801.871.791.821.11%-0.44%0.72%5,285,7009,660,000192%1.831.61%1.810.72%1.810.44%1.810.22%-0.20%
2019-09-101.801.811.791.800.00%0.06%-0.17%3,445,5006,197,000143%1.800.00%1.80-0.22%1.80-0.11%1.80-0.22%-0.22%
2019-09-091.811.811.781.800.00%0.06%-0.39%2,932,7005,275,000129%1.800.06%1.80-0.11%1.800.00%1.81-0.06%-0.20%
2019-09-061.811.821.781.80-0.55%0.11%-0.44%2,148,7003,864,00099%1.80-0.72%1.81-0.17%1.800.17%1.81-0.39%-0.21%
2019-09-051.821.821.801.810.00%-0.06%-0.28%3,142,4005,692,000137%1.810.50%1.810.39%1.80-0.06%1.82-0.93%-0.15%
2019-09-041.811.821.791.81-0.55%0.44%-1.20%1,926,4003,472,00075%1.80-0.44%1.800.28%1.80-0.17%1.83-0.11%-0.02%
2019-09-031.811.821.791.821.11%0.55%-0.76%1,493,2002,703,00059%1.810.95%1.80-0.22%1.81-0.22%1.83-0.16%-0.03%
2019-09-021.791.811.771.800.56%0.39%-2.01%2,035,4003,650,00076%1.790.11%1.80-0.39%1.81-0.17%1.84-0.11%0.02%
2019-08-301.811.831.761.79-1.10%-0.06%-2.66%3,382,9006,059,000124%1.79-1.65%1.81-1.10%1.81-1.04%1.84-0.22%-0.01%
2019-08-291.821.831.811.81-1.09%-0.60%-1.79%1,995,2003,634,00078%1.82-0.16%1.830.27%1.83-1.24%1.840.00%-0.04%
2019-08-281.831.841.811.83-0.54%0.33%-0.71%1,368,0002,495,00055%1.82-0.55%1.82-0.71%1.85-0.05%1.84-0.05%-0.09%
2019-08-271.811.851.811.841.10%0.33%-0.22%2,078,9003,813,00080%1.831.49%1.84-1.45%1.86-0.11%1.840.05%-0.15%
2019-08-261.781.841.771.82-0.55%0.72%-1.25%1,999,6003,613,00077%1.81-2.48%1.86-0.32%1.860.00%1.84-0.16%-0.22%
2019-08-231.881.891.831.83-3.68%-1.24%-0.87%3,311,8006,138,000128%1.85-1.80%1.870.00%1.860.27%1.850.22%-0.26%
2019-08-221.841.921.811.903.83%0.69%3.15%5,489,50010,361,000220%1.892.89%1.871.74%1.851.37%1.840.38%-0.35%
2019-08-211.831.851.821.83-0.54%-0.22%-0.27%1,633,9002,997,00072%1.83-0.81%1.840.33%1.83-0.11%1.84-0.22%-0.43%
2019-08-201.841.871.831.84-0.54%-0.49%0.05%2,822,6005,218,000119%1.851.48%1.830.88%1.830.33%1.840.27%-0.46%
2019-08-191.811.851.791.852.21%1.54%0.87%2,487,4004,532,000104%1.820.50%1.81-0.49%1.82-0.27%1.83-0.38%-0.52%
2019-08-161.821.831.801.810.00%-0.17%-1.68%2,022,7003,667,00086%1.810.78%1.82-0.16%1.83-0.06%1.84-0.49%-0.44%
2019-08-151.791.821.771.81-1.09%0.61%-2.16%1,230,2002,213,00049%1.80-2.39%1.83-0.60%1.83-0.71%1.85-0.48%-0.42%
2019-08-141.851.861.821.830.00%-0.71%-1.56%2,507,5004,621,000103%1.841.15%1.840.38%1.84-0.33%1.86-0.64%-0.37%
2019-08-131.841.851.791.83-1.08%0.44%-2.19%1,944,9003,544,00080%1.82-1.19%1.83-0.92%1.850.27%1.87-0.74%-0.31%
2019-08-121.831.861.821.851.09%0.33%-1.86%2,501,3004,612,000101%1.841.15%1.85-0.49%1.84-0.43%1.89-0.48%-0.25%
2019-08-091.851.851.791.83-1.08%0.38%-3.38%2,824,7005,150,000117%1.82-2.77%1.860.38%1.85-0.91%1.89-0.68%-0.22%
2019-08-081.891.921.841.850.00%-1.33%-2.99%2,591,9004,859,000116%1.880.21%1.85-0.27%1.87-0.43%1.91-0.47%-0.18%