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:
*ST宜生( 600978.SH 上证)
板块 :木材、家具   
所属成分指数: 中证500
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
2020-07-031.121.151.101.141.79%1.33%-0.44%20,217,90022,753,00091%1.13-0.18%1.121.08%1.11-0.09%1.15-0.26%-0.06%
2020-07-021.151.161.101.12-0.88%-0.62%-2.44%32,001,50036,071,000146%1.130.90%1.111.09%1.11-0.18%1.15-0.35%0.05%
2020-07-011.091.131.091.134.63%1.16%-1.91%15,804,80017,655,00075%1.123.04%1.10-0.45%1.12-1.07%1.15-0.52%0.18%
2020-06-301.081.101.071.08-0.92%-0.37%-6.74%21,062,10022,827,00091%1.08-1.72%1.11-1.87%1.13-3.18%1.16-0.34%0.32%
2020-06-291.141.141.091.09-5.22%-1.18%-6.20%28,655,10031,606,000125%1.10-4.00%1.13-2.76%1.16-1.77%1.16-0.60%0.40%
2020-06-241.141.161.141.150.00%0.09%-1.63%11,523,80013,244,00053%1.150.09%1.16-2.53%1.190.17%1.17-0.17%0.56%
2020-06-231.161.171.141.15-0.86%0.17%-1.79%16,662,70019,132,00069%1.15-1.80%1.19-0.92%1.18-0.08%1.17-0.43%0.68%
2020-06-221.181.191.151.16-3.33%-0.77%-1.36%24,836,50029,026,00096%1.17-3.94%1.200.17%1.18-0.17%1.180.09%0.87%
2020-06-191.231.251.191.20-0.83%-1.40%2.13%38,706,00047,101,000139%1.220.58%1.202.75%1.192.24%1.180.95%1.07%
2020-06-181.211.211.211.215.22%0.00%3.95%7,122,9008,619,00025%1.215.13%1.170.00%1.160.35%1.161.04%1.15%
2020-06-171.171.171.131.15-1.71%-0.09%-0.17%18,851,10021,707,00057%1.15-0.95%1.170.69%1.16-0.52%1.150.79%1.15%
2020-06-161.171.181.141.170.86%0.69%2.36%19,017,20022,103,00056%1.16-1.11%1.160.09%1.16-0.68%1.140.97%1.09%
2020-06-151.141.201.131.161.75%-1.28%2.47%29,460,90034,619,00085%1.184.07%1.16-0.09%1.170.17%1.130.89%0.94%
2020-06-121.111.151.111.14-0.87%0.97%1.60%22,640,50025,566,00064%1.13-2.34%1.16-1.87%1.170.09%1.120.45%0.75%
2020-06-111.161.181.141.15-0.86%-0.52%2.95%24,556,60028,399,00071%1.16-1.78%1.180.17%1.171.48%1.121.00%0.54%
2020-06-101.191.201.161.16-3.33%-1.44%4.88%32,984,40038,820,00093%1.18-1.51%1.180.94%1.151.68%1.111.10%0.19%
2020-06-091.151.221.151.202.56%0.42%9.69%37,071,30044,307,000101%1.202.49%1.173.10%1.132.45%1.091.39%-0.29%
2020-06-081.171.221.111.170.86%0.34%8.43%57,021,10066,467,000154%1.172.19%1.133.38%1.102.51%1.082.08%-0.50%
2020-06-051.101.161.091.165.45%1.67%9.74%43,376,70049,501,000124%1.146.14%1.093.40%1.081.89%1.061.83%-0.81%
2020-06-041.051.101.051.104.76%2.33%5.97%42,517,80045,718,000113%1.081.90%1.060.86%1.060.67%1.040.97%-1.21%
2020-06-031.041.071.031.050.96%-0.47%2.14%32,322,10034,109,00079%1.061.64%1.050.00%1.05-0.29%1.030.20%-1.64%
2020-06-021.061.071.021.04-1.89%0.19%1.36%34,098,90035,389,00087%1.04-1.61%1.05-0.29%1.050.19%1.03-0.49%-1.69%
2020-06-011.041.071.041.060.00%0.47%2.81%27,630,80029,148,00073%1.06-0.19%1.05-0.47%1.051.16%1.03-1.06%-2.81%
2020-05-291.031.071.021.062.91%0.28%1.73%23,929,10025,300,00060%1.060.96%1.060.76%1.041.47%1.04-1.61%-3.14%
2020-05-281.051.081.021.03-3.74%-1.62%-2.74%44,978,10047,087,000107%1.05-1.69%1.051.55%1.020.89%1.06-2.49%-3.20%
2020-05-271.041.091.021.072.88%0.47%-1.47%56,593,80060,253,000125%1.073.70%1.033.61%1.021.30%1.09-3.72%-3.51%
2020-05-260.991.040.981.045.05%1.27%-7.80%37,406,70038,434,00067%1.034.48%1.000.20%1.00-0.89%1.13-0.70%-4.40%
2020-05-250.971.000.970.990.00%0.71%-12.85%32,400,80031,861,00060%0.98-0.10%1.00-0.50%1.01-3.35%1.14-1.05%-4.48%
2020-05-220.971.010.960.990.00%0.61%-13.76%54,709,60053,858,000107%0.98-2.28%1.00-3.20%1.05-5.00%1.15-2.13%-4.55%
2020-05-210.991.070.990.990.00%-1.69%-15.60%74,843,30075,389,000168%1.01-3.17%1.03-8.67%1.10-7.01%1.17-3.38%-4.42%