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
2019-02-223.903.993.873.971.79%0.89%2.03%13,565,00053,383,000119%3.940.33%3.930.13%3.920.26%3.890.47%0.50%
2019-02-213.943.963.873.90-1.27%-0.56%0.70%10,658,40041,804,00099%3.92-0.38%3.930.20%3.91-0.08%3.870.52%0.46%
2019-02-203.913.973.893.951.02%0.33%2.52%10,019,50039,444,00095%3.940.33%3.920.38%3.920.36%3.850.52%0.41%
2019-02-193.923.973.873.91-0.51%-0.36%2.01%13,679,50053,677,000128%3.920.64%3.90-0.08%3.900.54%3.830.60%0.40%
2019-02-183.863.933.863.931.81%0.80%3.15%12,310,00047,994,000123%3.900.39%3.910.31%3.880.65%3.810.45%0.34%
2019-02-153.953.953.853.86-2.03%-0.62%1.77%10,755,30041,777,000117%3.88-1.30%3.900.57%3.860.73%3.790.45%0.30%
2019-02-143.893.993.873.941.03%0.13%4.34%12,920,40050,838,000150%3.941.84%3.871.57%3.831.46%3.780.83%0.27%
2019-02-133.813.923.803.902.36%0.93%4.14%12,331,30047,643,000157%3.861.71%3.811.49%3.770.83%3.750.65%0.19%
2019-02-123.783.823.763.810.53%0.29%2.39%8,996,60034,174,000128%3.801.01%3.760.97%3.740.62%3.720.35%0.13%
2019-02-113.733.803.713.791.34%0.77%2.21%9,415,20035,413,000141%3.761.73%3.720.08%3.720.35%3.710.19%0.12%
2019-02-013.673.743.663.741.91%1.16%1.05%7,013,80025,931,000108%3.700.00%3.720.22%3.71-0.03%3.700.03%0.16%
2019-01-313.723.763.633.67-1.61%-0.73%-0.81%9,301,60034,391,000145%3.70-1.33%3.71-0.05%3.710.03%3.700.08%0.23%
2019-01-303.663.823.663.731.36%-0.45%0.89%12,133,90045,465,000203%3.752.43%3.710.73%3.710.71%3.700.35%0.27%
2019-01-293.653.713.603.680.27%0.60%-0.11%6,436,90023,547,000122%3.66-0.98%3.69-0.22%3.68-0.16%3.680.00%0.28%
2019-01-283.713.743.653.67-0.54%-0.65%-0.38%4,690,40017,327,00091%3.69-0.32%3.690.22%3.69-0.16%3.680.05%0.33%
2019-01-253.683.743.673.690.27%-0.43%0.22%6,178,40022,897,000124%3.710.84%3.690.33%3.690.08%3.680.16%0.35%
2019-01-243.663.693.653.680.82%0.14%0.11%4,402,40016,179,00092%3.680.49%3.67-0.52%3.690.08%3.680.08%0.36%
2019-01-233.643.683.643.650.00%-0.19%-0.63%2,916,90010,668,00061%3.66-0.63%3.69-0.14%3.69-0.03%3.670.03%0.36%
2019-01-223.693.733.643.65-1.08%-0.82%-0.60%4,968,00018,284,00095%3.68-0.97%3.700.11%3.690.14%3.670.25%0.40%
2019-01-213.733.773.673.69-0.54%-0.70%0.74%6,500,40024,154,000125%3.720.65%3.690.41%3.680.30%3.660.52%0.35%
2019-01-183.683.723.653.711.09%0.49%1.81%6,327,40023,358,000120%3.690.65%3.680.41%3.670.25%3.640.72%0.24%
2019-01-173.673.693.633.670.00%0.05%1.44%5,910,90021,683,000112%3.67-0.03%3.660.03%3.660.19%3.620.56%0.10%
2019-01-163.683.693.653.67-0.27%0.03%2.00%3,679,70013,500,00072%3.670.38%3.660.14%3.660.00%3.600.42%-0.05%
2019-01-153.663.683.623.680.27%0.68%2.71%5,803,00021,210,000114%3.66-0.38%3.660.22%3.660.36%3.580.48%-0.17%
2019-01-143.663.693.653.670.27%0.03%2.92%3,094,00011,352,00062%3.670.55%3.65-0.08%3.640.58%3.570.25%-0.35%
2019-01-113.643.673.623.661.10%0.30%2.90%3,910,00014,267,00075%3.650.41%3.650.44%3.620.98%3.560.25%-0.53%
2019-01-103.643.653.613.62-0.28%-0.39%2.03%3,819,30013,880,00073%3.63-0.74%3.640.64%3.590.67%3.550.17%-0.60%
2019-01-093.613.703.613.630.83%-0.85%2.48%8,243,00030,176,000153%3.661.75%3.611.98%3.561.28%3.540.40%-0.66%
2019-01-083.573.643.553.600.56%0.06%2.04%5,319,20019,141,000106%3.600.81%3.541.08%3.520.57%3.53-0.31%-0.72%
2019-01-073.543.593.543.580.00%0.31%1.16%7,057,20025,188,000131%3.572.91%3.511.21%3.500.37%3.54-0.51%-0.74%