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:
辽宁成大( 600739.SH 上证)
板块 :证券   安邦概念   上证180   
所属成分指数: 上证180沪深300
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
2019-02-2211.6412.5611.5012.567.81%4.48%10.88%49,386,300593,712,000193%12.022.74%11.811.71%11.651.94%11.331.76%0.93%
2019-02-2111.5611.9611.4311.650.95%-0.44%4.65%30,255,100354,014,000138%11.701.60%11.621.55%11.431.34%11.131.14%0.71%
2019-02-2011.5511.6911.3311.54-0.69%0.20%4.84%23,065,700265,637,000116%11.52-0.78%11.441.11%11.281.18%11.010.89%0.56%
2019-02-1911.4311.8411.3311.622.20%0.11%6.51%39,378,800457,087,000219%11.614.03%11.312.75%11.152.23%10.912.00%0.43%
2019-02-1810.9111.3910.9111.374.99%1.91%6.30%30,024,200334,968,000195%11.162.53%11.011.34%10.901.35%10.701.08%0.18%
2019-02-1510.8811.0010.8110.83-0.64%-0.48%2.34%16,280,400177,157,000117%10.88-0.18%10.860.60%10.760.79%10.580.34%0.07%
2019-02-1410.9011.0310.7710.900.09%-0.02%3.36%21,987,900239,703,000168%10.900.75%10.801.16%10.681.27%10.550.68%0.05%
2019-02-1310.6411.0210.5810.892.35%0.64%3.96%26,781,900289,805,000232%10.821.65%10.672.01%10.541.86%10.480.96%-0.03%
2019-02-1210.5310.7710.4910.641.04%-0.05%2.55%18,997,100202,222,000202%10.652.03%10.462.25%10.351.61%10.380.53%-0.17%
2019-02-1110.3110.5410.2810.533.03%0.93%2.03%14,084,800146,946,000172%10.432.98%10.231.73%10.19-0.03%10.32-0.12%-0.24%
2019-02-0110.0310.269.9810.223.13%0.88%-1.08%9,030,20091,487,000113%10.131.43%10.060.03%10.19-0.89%10.33-0.38%-0.25%
2019-01-3110.0210.109.869.91-0.50%-0.78%-4.45%7,631,00076,220,00096%9.99-0.59%10.06-2.00%10.28-0.74%10.37-0.42%-0.23%
2019-01-3010.0610.159.939.96-1.58%-0.87%-4.37%6,952,30069,848,00087%10.05-0.77%10.26-1.41%10.36-0.55%10.42-0.43%-0.19%
2019-01-2910.3010.359.9710.12-2.22%-0.05%-3.25%8,814,10089,240,000107%10.13-3.54%10.41-1.00%10.41-0.77%10.46-0.45%-0.13%
2019-01-2810.6110.6310.3410.35-1.80%-1.40%-1.49%11,532,400121,059,000141%10.50-0.73%10.510.19%10.49-0.22%10.510.00%-0.09%
2019-01-2510.5210.6210.5010.540.67%-0.32%0.31%9,080,70096,015,000120%10.571.12%10.490.47%10.520.21%10.510.10%-0.09%
2019-01-2410.4210.5310.3610.470.96%0.12%-0.26%5,918,00061,882,00079%10.460.76%10.45-0.61%10.500.07%10.50-0.12%-0.11%
2019-01-2310.3810.4210.3310.37-0.19%-0.08%-1.33%4,343,40045,075,00054%10.38-1.04%10.51-0.18%10.49-0.19%10.51-0.40%-0.08%
2019-01-2210.5710.5710.3810.39-1.61%-0.92%-1.54%5,360,30056,211,00061%10.49-0.90%10.530.19%10.51-0.09%10.55-0.15%0.00%
2019-01-2110.6210.6510.5210.560.19%-0.21%-0.08%9,437,50099,866,000104%10.580.90%10.510.22%10.520.17%10.57-0.23%0.04%
2019-01-1810.4110.5510.4010.541.15%0.50%-0.49%7,451,80078,156,00078%10.490.50%10.49-0.16%10.50-0.01%10.59-0.21%0.10%
2019-01-1710.5110.5310.3310.42-0.86%-0.15%-1.83%7,626,00079,587,00075%10.44-0.81%10.50-0.18%10.50-0.25%10.610.03%0.16%
2019-01-1610.6010.6010.4810.51-0.76%-0.10%-0.95%9,649,000101,517,00096%10.52-0.10%10.520.10%10.53-0.59%10.610.09%0.10%
2019-01-1510.4610.6210.4210.591.44%0.55%-0.10%11,157,300117,506,000115%10.530.31%10.51-0.14%10.59-0.30%10.600.00%0.03%
2019-01-1410.5110.5810.4410.44-0.67%-0.56%-1.52%5,548,50058,253,00061%10.500.09%10.53-0.93%10.62-0.42%10.60-0.02%-0.09%
2019-01-1110.5010.5610.4210.51-0.10%0.19%-0.88%7,837,50082,217,00087%10.49-0.72%10.63-0.44%10.67-0.30%10.60-0.06%-0.19%
2019-01-1010.6810.7010.4810.52-1.41%-0.44%-0.84%10,434,800110,259,000121%10.57-1.83%10.67-0.58%10.700.17%10.610.18%-0.25%
2019-01-0910.6610.8510.6510.670.38%-0.86%0.76%12,018,800129,363,000149%10.760.85%10.730.20%10.680.61%10.590.32%-0.35%
2019-01-0810.7310.7710.5810.63-1.02%-0.39%0.70%9,673,100103,236,000132%10.67-0.75%10.710.58%10.610.30%10.560.26%-0.45%
2019-01-0710.8610.8610.6710.740.00%-0.12%2.00%12,833,000137,989,000189%10.750.46%10.651.20%10.580.66%10.530.44%-0.57%