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
2020-05-272.892.892.862.87-0.35%-0.14%-0.03%5,012,70014,404,00071%2.870.10%2.870.21%2.870.04%2.87-0.07%-0.23%
2020-05-262.862.892.842.880.35%0.31%0.24%4,827,40013,858,00066%2.870.63%2.86-0.35%2.87-0.04%2.87-0.14%-0.25%
2020-05-252.822.872.812.871.06%0.60%-0.24%5,839,70016,662,00078%2.85-0.04%2.87-0.14%2.87-0.14%2.88-0.21%-0.27%
2020-05-222.882.892.832.84-1.39%-0.49%-1.49%6,502,20018,559,00084%2.85-1.14%2.87-0.17%2.87-0.10%2.88-0.24%-0.27%
2020-05-212.862.922.842.880.70%-0.24%-0.35%11,022,70031,822,000139%2.890.73%2.880.14%2.880.17%2.89-0.10%-0.28%
2020-05-202.862.892.852.86-0.69%-0.21%-1.14%6,568,70018,829,00087%2.87-0.31%2.870.00%2.87-0.14%2.89-0.24%-0.31%
2020-05-192.912.912.852.88-0.69%0.17%-0.69%8,420,80024,210,000103%2.88-0.10%2.870.07%2.88-0.24%2.90-0.31%-0.34%
2020-05-182.872.942.842.901.40%0.76%-0.31%9,758,10028,087,00098%2.880.42%2.87-0.14%2.88-0.38%2.91-0.38%-0.40%
2020-05-152.862.882.852.860.00%-0.21%-2.05%5,133,20014,713,00051%2.870.00%2.88-0.48%2.89-0.34%2.92-0.24%-0.39%
2020-05-142.882.882.852.86-1.38%-0.21%-2.29%6,981,20020,011,00067%2.87-0.83%2.89-0.69%2.90-0.34%2.93-0.34%-0.40%
2020-05-132.912.912.882.90-0.34%0.35%-1.26%7,554,30021,834,00073%2.89-0.86%2.91-0.34%2.91-0.24%2.94-0.31%-0.36%
2020-05-122.922.932.902.91-0.68%-0.17%-1.22%6,322,40018,432,00062%2.92-0.31%2.92-0.03%2.92-0.07%2.95-0.31%-0.46%
2020-05-112.932.942.912.930.34%0.21%-0.85%7,634,20022,320,00075%2.920.17%2.920.00%2.92-0.38%2.96-0.24%-0.45%
2020-05-082.922.942.902.920.34%0.03%-1.42%9,550,20027,879,00095%2.92-0.10%2.92-0.10%2.93-0.24%2.96-0.34%-0.43%
2020-05-072.922.942.912.91-0.68%-0.41%-2.09%6,509,50019,019,00065%2.92-0.03%2.92-0.48%2.94-0.34%2.97-0.37%-0.39%
2020-05-062.922.942.902.93-0.34%0.24%-1.78%12,929,30037,791,000127%2.92-0.07%2.94-0.41%2.95-0.47%2.98-0.57%-0.35%
2020-04-302.942.952.892.94-2.65%0.51%-2.00%26,002,40076,059,000262%2.93-2.37%2.95-1.47%2.97-1.40%3.00-0.96%-0.29%
2020-04-292.963.022.953.021.68%0.80%-0.30%9,484,20028,410,000122%3.000.77%2.99-0.20%3.01-0.23%3.03-0.20%-0.19%
2020-04-283.023.022.922.97-1.66%-0.10%-2.14%8,639,20025,683,000115%2.97-1.49%3.00-0.89%3.01-0.53%3.04-0.36%-0.16%
2020-04-273.023.033.003.020.00%0.07%-0.85%6,673,60020,139,00089%3.020.07%3.03-0.17%3.03-0.33%3.050.00%-0.12%
2020-04-243.033.043.003.02-0.66%0.13%-0.85%6,723,20020,275,00080%3.02-1.02%3.03-0.26%3.04-0.36%3.05-1.26%-0.14%
2020-04-233.043.063.033.04-0.33%-0.23%-1.46%6,421,40019,568,00059%3.050.40%3.04-0.20%3.05-0.03%3.09-0.19%0.08%
2020-04-223.023.053.013.050.33%0.49%-1.33%5,857,50017,775,00049%3.04-0.07%3.05-0.33%3.05-0.07%3.09-0.03%0.11%
2020-04-213.063.073.023.04-1.30%0.10%-1.68%7,795,50023,677,00060%3.04-0.78%3.06-0.13%3.05-0.20%3.090.00%0.16%
2020-04-203.083.083.033.080.33%0.62%-0.39%8,473,80025,940,00062%3.06-0.16%3.060.10%3.060.30%3.090.07%0.21%
2020-04-173.063.083.043.070.33%0.13%-0.65%10,657,60032,672,00079%3.070.56%3.060.03%3.05-1.74%3.090.07%0.19%
2020-04-163.023.073.023.060.66%0.36%-0.91%5,637,30017,189,00042%3.05-0.03%3.060.33%3.11-0.16%3.090.07%0.19%
2020-04-153.063.073.033.04-0.98%-0.33%-1.49%6,338,20019,330,00047%3.05-0.46%3.05-2.31%3.110.03%3.090.07%0.08%
2020-04-143.033.093.033.070.99%0.20%-0.45%9,627,50029,497,00069%3.061.02%3.12-0.19%3.110.10%3.080.07%-0.13%
2020-04-133.083.083.003.040.00%0.23%-1.36%15,072,10045,713,000106%3.03-4.53%3.12-0.32%3.11-0.16%3.08-0.19%-0.58%