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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2019-04-196.246.316.166.19-1.43%-0.29%1.21%23,356,400144,987,00045%6.21-1.04%6.28-0.25%6.420.74%6.120.39%1.07%
2019-04-186.346.496.126.280.00%0.11%3.09%32,139,200201,601,00054%6.27-0.95%6.30-2.69%6.381.14%6.090.84%1.43%
2019-04-176.306.466.236.28-1.57%-0.84%3.96%37,243,800235,874,00060%6.330.70%6.471.13%6.311.42%6.040.73%1.63%
2019-04-166.526.586.166.38-1.85%1.45%6.39%60,404,200379,859,000100%6.29-4.91%6.401.49%6.221.49%6.001.27%1.60%
2019-04-156.256.726.216.506.38%-1.72%9.76%113,742,500752,267,000207%6.618.98%6.316.94%6.135.69%5.923.60%1.54%
2019-04-125.966.225.956.115.34%0.68%6.89%53,716,900326,015,000106%6.072.85%5.902.70%5.80-0.36%5.721.13%1.13%
2019-04-115.826.055.735.801.58%-1.71%2.62%55,638,000328,294,000116%5.903.91%5.741.47%5.820.68%5.650.84%1.00%
2019-04-105.575.845.505.712.88%0.55%1.87%44,112,100250,499,00098%5.681.83%5.66-2.83%5.780.33%5.610.68%0.89%
2019-04-095.685.695.495.55-2.63%-0.48%-0.31%36,973,700206,206,00085%5.58-1.95%5.82-0.07%5.760.66%5.570.36%0.83%
2019-04-085.835.845.555.70-3.39%0.21%2.76%67,196,500382,237,000167%5.69-5.17%5.830.19%5.721.40%5.550.82%0.84%
2019-04-046.106.255.795.901.20%-1.63%7.23%104,169,000624,766,000314%6.005.10%5.825.29%5.644.79%5.503.99%0.86%
2019-04-035.305.835.295.8310.00%2.16%10.19%70,497,800402,319,000273%5.716.26%5.525.50%5.384.02%5.292.86%0.54%
2019-04-025.335.485.295.300.19%-1.32%3.03%25,390,000136,373,000115%5.371.36%5.241.75%5.181.37%5.140.49%0.39%
2019-04-015.255.425.175.292.32%-0.17%3.34%39,945,700211,684,000180%5.304.39%5.152.41%5.111.39%5.120.61%0.43%
2019-03-294.875.294.845.176.60%1.85%1.61%37,231,600188,995,000158%5.082.80%5.031.05%5.04-0.04%5.09-0.49%0.49%
2019-03-285.015.054.834.85-2.81%-1.78%-5.14%16,988,40083,894,00063%4.94-0.90%4.97-1.31%5.04-0.98%5.11-0.18%0.69%
2019-03-274.985.034.884.990.81%0.14%-2.58%10,806,00053,842,00037%4.98-0.24%5.04-0.79%5.09-0.27%5.12-0.20%0.83%
2019-03-265.145.154.904.95-2.94%-0.90%-3.55%21,875,100109,274,00066%5.00-2.59%5.08-1.30%5.10-0.64%5.130.02%1.05%
2019-03-255.125.235.045.10-0.97%-0.55%-0.60%17,537,80089,932,00051%5.13-0.23%5.150.23%5.140.10%5.130.51%1.24%
2019-03-225.155.185.115.150.00%0.19%0.88%16,235,70083,458,00044%5.14-0.48%5.13-0.04%5.13-0.37%5.110.95%1.41%
2019-03-215.185.215.135.15-0.19%-0.29%1.84%21,062,500108,795,00053%5.171.28%5.140.29%5.150.21%5.060.84%1.47%
2019-03-205.105.205.015.160.78%1.18%2.89%22,191,900113,180,00051%5.10-0.86%5.12-0.66%5.14-0.14%5.021.33%1.61%
2019-03-195.175.255.075.12-1.54%-0.47%3.46%25,171,900129,481,00053%5.140.51%5.160.25%5.150.31%4.950.88%1.79%
2019-03-185.215.225.025.20-0.19%1.60%5.99%45,488,500232,797,00098%5.12-1.33%5.14-0.21%5.130.75%4.911.24%1.79%
2019-03-155.025.355.025.215.04%0.44%7.51%60,970,300316,269,000139%5.191.69%5.150.92%5.092.09%4.851.53%1.76%
2019-03-145.055.294.914.96-1.78%-2.76%3.92%39,484,000201,424,000100%5.10-1.01%5.111.17%4.991.40%4.771.19%1.66%
2019-03-135.015.294.975.050.20%-2.00%7.06%51,966,700267,800,000142%5.152.02%5.053.21%4.922.84%4.721.99%1.61%
2019-03-124.995.154.965.041.00%-0.22%8.97%40,899,800206,565,000121%5.052.58%4.891.92%4.782.01%4.631.92%1.48%
2019-03-114.585.044.584.998.24%1.34%9.96%46,316,200228,044,000140%4.924.30%4.802.48%4.692.18%4.542.28%1.42%
2019-03-084.734.844.594.610.00%-2.35%3.90%48,436,800228,670,000148%4.72-0.82%4.681.67%4.591.42%4.441.51%1.33%