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
2020-09-242.892.902.822.83-2.41%-0.67%-2.75%9,283,70026,447,00099%2.85-1.79%2.88-1.03%2.90-0.48%2.91-0.89%-0.27%
2020-09-232.902.912.892.900.00%-0.03%-1.23%5,448,30015,804,00049%2.90-0.28%2.91-0.21%2.920.00%2.94-0.84%-0.18%
2020-09-222.912.932.892.90-1.02%-0.31%-2.06%8,378,70024,374,00061%2.91-0.55%2.92-0.03%2.92-0.03%2.96-0.24%-0.07%
2020-09-212.942.942.912.930.00%0.17%-1.28%9,262,10027,092,00062%2.930.10%2.920.21%2.920.00%2.97-0.07%-0.04%
2020-09-182.902.942.902.930.69%0.27%-1.35%8,867,60025,910,00057%2.920.41%2.910.14%2.92-0.07%2.97-0.03%-0.04%
2020-09-172.902.932.892.910.00%0.00%-2.05%7,168,40020,861,00045%2.910.03%2.91-0.17%2.92-1.05%2.97-0.03%-0.05%
2020-09-162.922.932.892.91-0.34%0.03%-2.09%8,715,40025,349,00054%2.91-0.10%2.92-0.24%2.95-1.11%2.97-0.10%-0.05%
2020-09-152.922.932.892.920.00%0.27%-1.85%9,062,30026,385,00055%2.91-0.34%2.92-1.35%2.98-0.23%2.98-0.07%-0.05%
2020-09-142.932.952.902.92-0.68%-0.07%-1.91%11,768,30034,392,00071%2.92-0.21%2.96-1.30%2.99-0.13%2.98-0.10%-0.05%
2020-09-112.952.952.912.94-0.68%0.41%-1.34%13,636,10039,928,00076%2.93-2.27%3.00-0.30%2.99-0.10%2.98-0.33%-0.06%
2020-09-103.033.072.932.96-2.31%-1.20%-1.00%26,761,30080,182,000144%3.00-1.42%3.010.13%3.000.13%2.990.00%0.00%
2020-09-093.003.072.993.030.66%-0.30%1.34%30,040,80091,295,000170%3.041.78%3.011.25%2.990.91%2.990.30%0.01%
2020-09-082.963.022.943.011.69%0.80%0.97%21,069,60062,917,000127%2.990.64%2.970.47%2.970.34%2.980.00%0.01%
2020-09-072.942.982.932.960.68%-0.24%-0.70%14,773,40043,828,00092%2.970.95%2.960.20%2.96-0.17%2.98-0.03%0.01%
2020-09-042.932.962.922.94-0.34%0.03%-1.41%11,124,10032,692,00070%2.94-0.54%2.95-0.20%2.96-0.77%2.98-0.10%0.02%
2020-09-032.962.982.932.95-0.34%-0.17%-1.17%9,231,80027,283,00059%2.960.00%2.96-0.37%2.98-0.17%2.99-0.03%0.04%
2020-09-022.962.982.942.960.00%0.17%-0.87%11,281,00033,330,00071%2.960.03%2.97-0.87%2.99-0.13%2.99-0.10%0.04%
2020-09-012.962.972.942.960.34%0.20%-0.97%11,061,40032,674,00068%2.95-0.74%2.99-0.23%2.99-0.10%2.99-0.13%0.04%
2020-08-312.993.022.952.95-2.32%-0.87%-1.44%26,996,80080,353,000164%2.98-1.75%3.00-0.23%3.00-0.13%2.99-0.20%0.04%
2020-08-283.033.083.003.02-0.33%-0.30%0.70%23,846,20072,221,000152%3.031.20%3.010.54%3.000.40%3.000.30%0.07%
2020-08-272.973.032.943.032.02%1.24%1.34%19,539,00058,482,000133%2.990.20%2.990.17%2.990.13%2.990.10%0.04%
2020-08-262.993.022.962.97-0.67%-0.57%-0.57%16,240,10048,506,000115%2.99-0.07%2.990.03%2.98-0.10%2.990.27%0.04%
2020-08-252.983.012.972.990.34%0.03%0.37%14,754,10044,102,000103%2.990.40%2.980.17%2.99-0.13%2.980.07%0.01%
2020-08-242.983.002.952.980.00%0.10%0.10%10,401,30030,963,00073%2.98-0.20%2.98-0.27%2.99-0.27%2.980.00%0.02%
2020-08-212.973.012.962.980.68%-0.10%0.10%11,262,30033,596,00077%2.980.24%2.99-0.27%3.000.13%2.980.10%0.04%
2020-08-202.992.992.962.96-1.00%-0.54%-0.47%11,489,70034,192,00077%2.98-0.77%3.00-0.37%2.990.13%2.970.00%0.02%
2020-08-193.013.022.982.99-0.66%-0.30%0.54%13,795,50041,367,00089%3.00-0.30%3.010.33%2.990.54%2.97-0.07%0.00%
2020-08-183.023.032.993.01-0.33%0.07%1.14%14,704,10044,225,00092%3.01-0.07%3.000.50%2.970.20%2.98-0.13%-0.01%
2020-08-172.983.042.973.021.68%0.33%1.34%21,924,70065,995,000128%3.011.76%2.981.22%2.970.44%2.980.07%-0.02%
2020-08-142.952.982.922.970.00%0.41%-0.27%12,315,60036,435,00069%2.960.07%2.95-0.17%2.960.03%2.980.03%-0.05%