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:
长白山( 603099.SH 上证)
板块 :旅游   
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
2020-05-277.527.637.407.601.06%0.80%0.70%1,466,80011,060,000200%7.540.76%7.500.90%7.480.24%7.55-0.19%-0.25%
2020-05-267.447.537.407.521.62%0.49%-0.54%842,4006,304,000132%7.481.29%7.430.05%7.46-0.21%7.56-0.36%-0.30%
2020-05-257.397.447.327.400.68%0.16%-2.48%442,5003,269,00072%7.39-0.11%7.43-0.56%7.48-0.65%7.59-0.60%-0.29%
2020-05-227.517.517.337.35-2.13%-0.62%-3.72%724,4005,358,000108%7.40-1.32%7.47-0.82%7.53-0.87%7.63-0.56%-0.23%
2020-05-217.507.557.457.51-0.27%0.20%-2.18%577,3004,327,00089%7.50-0.32%7.53-0.66%7.59-0.51%7.68-0.42%-0.19%
2020-05-207.597.607.477.53-0.66%0.15%-2.32%750,4005,642,000111%7.52-0.92%7.58-0.90%7.63-0.53%7.71-0.41%-0.16%
2020-05-197.627.677.557.580.13%-0.12%-2.08%527,6004,004,00073%7.59-0.56%7.65-0.48%7.67-0.36%7.74-0.26%-0.13%
2020-05-187.757.777.557.57-1.82%-0.81%-2.46%831,8006,348,000105%7.63-1.19%7.69-0.47%7.70-0.67%7.76-0.01%-0.12%
2020-05-157.707.807.647.710.26%-0.18%-0.67%627,9004,850,00081%7.72-0.08%7.72-0.10%7.75-0.23%7.760.57%-0.14%
2020-05-147.737.807.667.69-0.52%-0.52%-0.36%514,9003,980,00058%7.730.22%7.73-0.48%7.77-0.17%7.72-0.30%-0.26%
2020-05-137.757.807.687.73-0.39%0.22%-0.14%463,9003,578,00046%7.71-0.47%7.77-0.35%7.78-0.09%7.74-0.67%-0.25%
2020-05-127.787.817.717.76-0.26%0.14%-0.42%505,1003,914,00041%7.75-0.72%7.80-0.14%7.79-0.08%7.79-0.26%-0.21%
2020-05-117.857.877.727.78-0.51%-0.32%-0.42%951,4007,426,00071%7.81-0.18%7.810.14%7.800.37%7.810.00%-0.24%
2020-05-087.807.877.797.820.39%0.01%0.09%544,8004,260,00038%7.820.26%7.800.04%7.771.00%7.81-0.19%-0.33%
2020-05-077.817.857.757.79-0.13%-0.12%-0.49%860,8006,713,00055%7.800.24%7.790.53%7.69-0.38%7.83-0.04%-0.34%
2020-05-067.757.857.627.80-0.76%0.26%-0.40%1,173,6009,131,00072%7.78-0.22%7.751.45%7.72-0.95%7.83-0.15%-0.35%
2020-04-307.647.887.637.863.15%0.81%0.22%1,305,60010,180,00076%7.802.42%7.64-0.51%7.79-0.36%7.84-0.12%-0.35%
2020-04-297.547.697.467.621.20%0.09%-2.95%686,2005,224,00039%7.611.00%7.68-1.74%7.82-0.17%7.85-0.28%-0.34%
2020-04-287.797.797.117.53-3.71%-0.11%-4.37%1,844,80013,907,000101%7.54-4.08%7.82-1.53%7.84-0.97%7.87-0.59%-0.30%
2020-04-277.987.987.817.82-2.74%-0.50%-1.28%1,691,10013,290,000102%7.86-1.66%7.940.22%7.910.03%7.92-0.21%-0.23%
2020-04-247.938.087.878.041.26%0.60%1.28%2,447,20019,558,000153%7.990.77%7.920.34%7.910.30%7.94-0.21%-0.25%
2020-04-237.908.047.857.941.02%0.11%-0.19%1,730,00013,720,000115%7.931.56%7.890.36%7.890.05%7.96-0.60%-0.23%
2020-04-227.847.907.737.86-1.26%0.65%-1.79%1,779,90013,899,000117%7.81-1.59%7.86-0.42%7.88-0.51%8.00-0.86%-0.16%
2020-04-217.878.097.787.960.76%0.32%-1.39%1,925,70015,281,000124%7.941.21%7.900.13%7.92-0.16%8.07-0.35%-0.03%
2020-04-207.817.937.767.900.89%0.77%-2.47%1,532,60012,015,00095%7.84-0.81%7.89-0.72%7.94-0.54%8.10-0.16%0.01%
2020-04-177.938.007.827.83-0.76%-0.94%-3.49%2,116,00016,724,000137%7.90-0.18%7.94-0.71%7.98-1.05%8.11-0.11%-0.02%
2020-04-167.988.007.867.89-1.25%-0.35%-2.86%1,230,8009,746,00085%7.92-1.64%8.00-0.61%8.06-1.30%8.120.03%-0.02%
2020-04-158.108.157.957.99-1.11%-0.75%-1.60%1,119,3009,010,00078%8.05-0.06%8.05-0.85%8.17-0.80%8.120.05%-0.04%
2020-04-148.048.117.988.081.00%0.31%-0.44%855,5006,891,00061%8.060.11%8.12-1.27%8.240.05%8.120.12%-0.04%
2020-04-138.108.147.998.000.00%-0.57%-1.31%1,262,80010,161,00083%8.05-2.20%8.22-1.05%8.230.16%8.11-0.44%-0.10%