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:
永辉超市( 601933.SH 上证)
板块 :零售业   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
2020-01-237.687.787.487.57-3.20%-0.46%-4.60%93,723,000712,738,000114%7.61-1.02%7.67-1.17%7.75-1.00%7.94-0.89%0.05%
2020-01-227.577.867.527.822.36%1.78%-2.32%99,592,200765,164,000121%7.68-0.35%7.76-1.08%7.83-1.07%8.01-0.68%0.18%
2020-01-217.957.957.627.64-4.50%-0.91%-5.22%124,376,000958,928,000156%7.71-3.52%7.85-2.08%7.92-1.85%8.06-0.96%0.28%
2020-01-208.068.067.948.00-0.87%0.11%-1.71%61,487,400491,376,00081%7.99-0.57%8.01-0.50%8.07-0.47%8.140.05%0.45%
2020-01-178.028.097.988.070.88%0.41%-0.80%41,299,300331,929,00047%8.040.24%8.05-0.49%8.10-0.49%8.140.35%0.55%
2020-01-168.118.137.968.00-1.36%-0.22%-1.32%61,551,800493,500,00067%8.02-1.15%8.09-0.55%8.14-0.40%8.110.55%0.54%
2020-01-158.108.158.058.110.12%-0.01%0.58%49,313,300399,980,00052%8.11-0.30%8.14-0.50%8.18-0.02%8.060.52%0.48%
2020-01-148.248.268.068.10-1.22%-0.43%0.98%88,706,500721,663,00092%8.14-0.26%8.18-0.28%8.18-0.15%8.020.58%0.41%
2020-01-138.248.248.018.20-0.49%0.54%2.82%87,756,900715,731,00093%8.16-1.19%8.200.01%8.190.43%7.980.52%0.34%
2020-01-108.218.308.218.240.73%-0.17%3.86%79,818,400658,806,00087%8.250.63%8.200.22%8.160.89%7.930.46%0.30%
2020-01-098.178.308.138.180.62%-0.27%3.57%91,540,200750,792,000104%8.200.75%8.180.75%8.081.27%7.900.47%0.29%
2020-01-088.148.208.098.13-0.97%-0.14%3.42%72,415,700589,532,00084%8.14-0.66%8.121.00%7.981.00%7.860.31%0.28%
2020-01-078.198.268.118.210.49%0.18%4.76%104,305,900854,830,000120%8.201.51%8.041.90%7.901.37%7.840.68%0.35%
2020-01-067.768.257.698.175.01%1.20%4.96%184,304,6001,487,812,000210%8.073.77%7.892.87%7.801.86%7.781.07%0.39%
2020-01-037.757.877.727.780.65%0.00%1.01%82,488,600641,797,000107%7.781.32%7.670.88%7.650.22%7.700.22%0.32%
2020-01-027.587.747.557.732.52%0.66%0.59%112,483,600863,810,000154%7.681.83%7.610.13%7.64-0.26%7.690.00%0.32%
2019-12-317.567.627.517.54-0.40%-0.01%-1.89%73,586,400554,902,000108%7.54-0.20%7.60-0.69%7.66-0.98%7.69-0.18%0.35%
2019-12-307.607.637.477.57-0.66%0.19%-1.68%73,803,600557,657,000110%7.56-1.65%7.65-1.25%7.73-0.43%7.70-0.13%0.40%
2019-12-277.757.767.627.62-1.93%-0.82%-1.15%76,824,400590,259,000122%7.68-0.83%7.75-0.93%7.770.09%7.710.16%0.43%
2019-12-267.837.857.707.77-0.38%0.30%0.95%41,984,900325,268,00068%7.75-0.91%7.820.31%7.760.27%7.700.29%0.44%
2019-12-257.957.977.757.80-1.52%-0.23%1.63%63,322,700495,064,000102%7.82-0.41%7.790.63%7.740.32%7.680.41%0.42%
2019-12-247.747.977.707.922.72%0.89%3.61%94,528,400742,012,000150%7.851.58%7.751.15%7.710.69%7.640.99%0.40%
2019-12-237.567.857.537.712.12%-0.23%1.86%104,387,500806,688,000162%7.731.86%7.660.66%7.660.53%7.571.12%0.27%
2019-12-207.597.647.557.55-0.40%-0.49%0.87%50,477,500382,955,00078%7.590.46%7.61-0.41%7.620.09%7.490.31%0.06%
2019-12-197.607.617.527.58-0.26%0.37%1.58%36,408,500274,949,00056%7.55-1.50%7.64-0.12%7.610.24%7.460.24%-0.02%
2019-12-187.707.767.597.60-1.04%-0.87%2.10%49,869,900382,375,00075%7.670.07%7.650.50%7.600.33%7.440.26%-0.08%
2019-12-177.587.717.567.680.92%0.23%3.43%66,704,400511,102,000104%7.660.87%7.610.85%7.571.08%7.430.35%-0.14%
2019-12-167.577.647.537.610.53%0.18%2.85%40,071,700304,376,00067%7.600.42%7.550.13%7.491.15%7.400.15%-0.19%
2019-12-137.567.647.487.570.40%0.08%2.46%65,891,600498,436,000112%7.561.04%7.541.13%7.400.57%7.390.27%-0.23%
2019-12-127.557.557.417.540.00%0.72%2.33%55,812,900417,794,000101%7.49-0.78%7.451.36%7.360.31%7.370.10%-0.28%