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:
通化东宝( 600867.SH 上证)
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
2019-09-1218.9519.1018.3018.51-2.32%-0.31%0.84%28,261,300524,744,000113%18.57-1.67%18.830.11%18.690.14%18.360.47%0.62%
2019-09-1119.1819.1818.7218.95-1.56%0.35%3.72%21,834,200412,308,00094%18.88-0.45%18.810.72%18.660.65%18.270.68%0.63%
2019-09-1018.4219.3518.2519.254.17%1.48%6.08%43,774,600830,406,000193%18.973.71%18.681.73%18.541.77%18.151.27%0.64%
2019-09-0918.4518.4918.0518.480.54%1.03%3.13%16,747,500306,335,00075%18.290.18%18.36-0.10%18.220.55%17.920.61%0.65%
2019-09-0618.4518.5218.0518.380.22%0.67%3.19%15,573,100284,335,00066%18.26-1.04%18.380.97%18.120.54%17.810.44%0.63%
2019-09-0518.6118.7818.2418.34-0.86%-0.60%3.42%28,037,700517,303,000115%18.450.45%18.201.22%18.021.07%17.730.74%0.66%
2019-09-0417.7618.8817.7618.506.32%0.72%5.10%43,829,200805,041,000183%18.375.61%17.982.63%17.831.94%17.601.34%0.67%
2019-09-0317.6717.7217.2317.40-1.81%0.04%0.17%17,891,500311,193,00075%17.39-1.46%17.52-0.03%17.49-0.44%17.370.16%0.59%
2019-09-0217.4617.8017.4017.721.72%0.39%2.18%19,627,300346,442,00081%17.650.87%17.520.33%17.570.57%17.340.21%0.70%
2019-08-3017.5517.6617.2017.420.52%-0.45%0.66%16,206,300283,594,00062%17.500.67%17.47-0.55%17.470.12%17.310.31%0.83%
2019-08-2917.5617.5817.0817.33-1.31%-0.30%0.45%14,803,500257,322,00051%17.38-0.69%17.560.49%17.450.21%17.250.50%0.96%
2019-08-2817.7217.7517.2617.56-0.17%0.33%2.29%20,549,400359,673,00066%17.50-1.02%17.480.18%17.410.67%17.170.86%1.03%
2019-08-2717.3917.9317.3917.592.33%-0.53%3.34%33,121,900585,712,00095%17.682.65%17.450.97%17.300.71%17.021.31%1.21%
2019-08-2616.7817.6216.7817.190.12%-0.21%2.32%28,678,200494,042,00079%17.23-0.99%17.280.64%17.17-0.04%16.800.48%1.18%
2019-08-2317.3217.6917.0517.170.18%-1.32%2.69%30,893,200537,535,00092%17.401.22%17.170.59%17.180.50%16.720.74%1.08%
2019-08-2217.1517.4017.0017.140.82%-0.30%3.26%23,457,800403,256,00074%17.191.45%17.07-0.21%17.100.69%16.600.77%0.95%
2019-08-2117.2017.2716.6817.00-0.58%0.32%3.20%32,855,500556,747,000107%16.95-1.03%17.11-0.08%16.980.90%16.470.62%0.82%
2019-08-2017.2117.3616.8917.10-1.04%-0.13%4.45%25,805,200441,837,00093%17.12-0.71%17.120.97%16.831.54%16.371.24%0.72%
2019-08-1917.0517.4216.9917.281.59%0.21%6.86%35,222,700607,386,000133%17.241.32%16.961.69%16.571.15%16.171.43%0.52%
2019-08-1616.8717.2516.5917.011.13%-0.06%6.70%43,797,800745,443,000179%17.022.36%16.682.41%16.381.66%15.941.68%0.36%
2019-08-1516.4116.8816.2616.821.14%1.16%7.28%39,257,700652,737,000175%16.630.94%16.281.37%16.121.83%15.681.20%0.19%
2019-08-1416.3516.8016.0516.634.33%0.95%7.34%65,425,4001,077,753,000330%16.474.83%16.064.29%15.834.30%15.492.62%0.14%
2019-08-1314.5115.9414.5115.9410.01%1.44%5.58%45,661,000717,535,000303%15.718.88%15.406.71%15.175.46%15.101.00%-0.10%
2019-08-1214.2614.6114.2614.490.98%0.40%-3.06%6,663,80096,175,00050%14.43-0.42%14.43-0.08%14.39-0.57%14.95-0.47%-0.19%
2019-08-0914.5114.7614.2814.35-0.14%-0.99%-4.45%8,594,800124,564,00062%14.490.72%14.450.63%14.47-1.35%15.02-0.55%-0.13%
2019-08-0814.4314.5514.2514.37-0.28%-0.14%-4.84%11,610,400167,078,00080%14.39-0.61%14.35-0.93%14.67-1.32%15.10-0.53%-0.06%
2019-08-0714.5814.6414.3614.41-0.83%-0.47%-5.08%7,033,000101,824,00049%14.481.37%14.49-1.80%14.86-1.05%15.18-0.42%0.00%
2019-08-0614.3014.6613.9414.530.14%1.74%-4.70%17,768,500253,768,000118%14.28-3.09%14.75-2.52%15.02-2.00%15.25-0.79%0.04%
2019-08-0514.9315.0414.4814.51-3.01%-1.54%-5.58%15,028,000221,461,000105%14.74-2.97%15.14-1.82%15.33-0.92%15.37-0.11%0.14%
2019-08-0215.1915.6114.9114.960.00%-1.50%-2.76%19,976,400303,394,000147%15.19-2.10%15.42-1.27%15.47-0.64%15.39-0.06%0.13%