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
2019-06-272.172.252.172.242.75%1.17%7.90%4,449,5009,850,00081%2.212.69%2.151.89%2.131.33%2.080.92%0.88%
2019-06-262.082.202.082.183.81%1.11%5.98%5,929,50012,784,000108%2.163.75%2.110.91%2.111.25%2.061.33%0.70%
2019-06-252.092.102.052.100.00%1.06%3.45%4,003,2008,319,00070%2.080.05%2.090.24%2.080.34%2.031.10%0.44%
2019-06-242.092.112.052.10-0.47%1.11%4.58%3,575,1007,427,00061%2.08-1.94%2.090.43%2.071.27%2.011.41%0.21%
2019-06-212.162.162.092.112.43%-0.38%6.57%4,819,30010,206,00083%2.122.67%2.081.02%2.050.34%1.981.12%-0.10%
2019-06-202.062.102.032.06-0.48%-0.15%5.21%3,969,7008,188,00067%2.060.10%2.061.53%2.040.59%1.961.14%-0.36%
2019-06-192.102.102.032.070.49%0.44%6.92%6,586,60013,577,000104%2.060.44%2.03-0.15%2.031.50%1.940.73%-0.68%
2019-06-181.972.081.962.064.04%0.39%7.18%6,824,70014,004,000109%2.053.64%2.031.05%2.001.94%1.920.21%-0.85%
2019-06-172.052.071.951.98-3.41%0.00%3.23%8,469,30016,772,000133%1.98-3.70%2.011.16%1.962.24%1.920.10%-0.88%
2019-06-142.002.071.992.054.06%-0.29%6.99%9,921,90020,403,000176%2.065.76%1.995.30%1.923.74%1.920.68%-0.97%
2019-06-131.851.971.851.974.79%1.34%3.52%3,431,9006,671,00062%1.942.37%1.892.89%1.850.65%1.90-0.78%-1.15%
2019-06-121.861.951.851.881.08%-1.00%-1.98%6,417,00012,183,000111%1.903.21%1.831.50%1.84-0.16%1.92-1.34%-1.12%
2019-06-111.751.861.751.865.08%1.09%-4.32%5,881,40010,820,00098%1.845.14%1.81-0.39%1.84-1.87%1.94-1.22%-1.01%
2019-06-101.771.781.721.77-2.21%1.14%-10.06%5,542,5009,698,00089%1.75-4.27%1.81-2.63%1.87-2.24%1.97-1.65%-1.01%
2019-06-061.861.871.801.81-3.21%-0.98%-9.55%4,741,6008,669,00077%1.83-0.81%1.86-2.77%1.92-1.79%2.00-1.43%-1.08%
2019-06-051.901.931.811.87-1.58%1.47%-7.88%9,288,00017,119,000147%1.84-3.91%1.92-3.72%1.95-3.56%2.03-2.07%-1.11%
2019-06-042.002.001.901.90-5.00%-0.94%-8.35%6,030,20011,564,000104%1.92-5.47%1.99-2.16%2.02-2.65%2.07-1.00%-1.18%
2019-06-032.072.102.002.00-4.76%-1.43%-4.49%5,755,40011,679,00097%2.03-1.02%2.03-1.74%2.08-0.72%2.09-0.10%-1.42%
2019-05-312.022.102.022.103.96%2.44%0.19%3,235,5006,633,00053%2.051.09%2.07-1.57%2.090.00%2.10-0.76%-1.58%
2019-05-302.092.092.002.02-4.27%-0.39%-4.36%5,715,40011,588,00082%2.03-5.28%2.10-1.18%2.09-1.18%2.11-1.12%-1.72%
2019-05-292.152.192.112.11-1.40%-1.45%-1.22%4,148,4008,880,00059%2.14-0.28%2.131.14%2.120.10%2.14-0.51%-1.80%
2019-05-282.112.182.102.141.42%-0.33%-0.33%5,983,10012,844,00071%2.152.68%2.100.05%2.120.48%2.15-0.23%-2.01%
2019-05-272.112.132.042.110.48%0.91%-1.95%4,824,30010,090,00058%2.091.06%2.10-0.47%2.110.38%2.15-1.24%-2.15%
2019-05-242.122.142.032.10-1.87%1.50%-3.63%5,919,30012,249,00067%2.07-3.36%2.11-0.33%2.10-1.27%2.18-2.38%-2.27%
2019-05-232.102.172.092.141.42%-0.05%-4.12%6,191,40013,253,00065%2.140.71%2.121.15%2.13-1.07%2.23-1.67%-2.28%
2019-05-222.112.162.082.110.00%-0.75%-7.05%5,680,10012,076,00055%2.131.19%2.10-1.27%2.15-0.69%2.27-2.74%-2.34%
2019-05-212.002.161.992.112.43%0.43%-9.60%9,664,30020,309,00082%2.101.74%2.12-2.21%2.16-0.87%2.33-3.43%-2.35%
2019-05-202.072.102.062.06-5.07%-0.24%-14.77%8,136,80016,800,00061%2.07-5.62%2.17-1.41%2.18-2.55%2.42-1.75%-2.53%
2019-05-172.282.282.172.17-4.82%-0.82%-11.79%10,000,30021,882,00078%2.19-2.54%2.20-0.50%2.24-3.28%2.46-2.07%-2.47%
2019-05-162.192.292.172.280.00%1.56%-9.24%8,944,20020,082,00069%2.252.65%2.21-1.86%2.32-2.20%2.51-1.95%-2.40%