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:
锦泓集团( 603518.SH 上证)
板块 :服装   
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
2019-12-066.696.746.616.710.60%0.30%1.64%1,606,20010,746,00071%6.690.32%6.670.26%6.640.55%6.600.21%0.07%
2019-12-056.676.726.636.670.30%0.01%1.24%1,673,20011,158,00073%6.670.15%6.650.41%6.610.66%6.590.12%0.00%
2019-12-046.696.776.606.65-0.75%-0.14%1.06%2,951,70019,656,000135%6.660.48%6.630.96%6.56-0.06%6.580.21%-0.05%
2019-12-036.626.716.566.701.52%1.10%2.04%1,681,50011,143,00084%6.630.73%6.560.91%6.57-0.17%6.570.14%-0.11%
2019-12-026.566.646.526.600.46%0.32%0.66%2,152,40014,160,000108%6.581.25%6.50-0.76%6.580.14%6.560.14%-0.18%
2019-11-296.406.576.396.572.34%1.11%0.34%2,158,90014,029,000113%6.501.04%6.55-0.70%6.57-0.03%6.55-0.05%-0.29%
2019-11-286.416.486.396.42-1.53%-0.17%-2.00%2,083,20013,398,000114%6.43-3.32%6.60-0.35%6.57-0.35%6.55-0.26%-0.33%
2019-11-276.736.856.506.52-2.69%-1.98%-0.73%3,809,90025,342,000232%6.65-0.08%6.620.82%6.600.52%6.570.32%-0.35%
2019-11-266.626.796.536.701.36%0.65%2.34%2,711,20018,049,000200%6.662.18%6.570.91%6.560.69%6.550.25%-0.45%
2019-11-256.426.616.396.612.80%1.46%1.21%1,900,10012,380,000155%6.520.26%6.51-0.05%6.520.20%6.53-0.40%-0.54%
2019-11-226.546.646.416.43-1.83%-1.05%-1.94%1,888,20012,269,000144%6.50-0.46%6.51-0.21%6.50-0.02%6.56-0.44%-0.61%
2019-11-216.476.576.476.550.61%0.34%-0.55%704,0004,596,00057%6.53-0.06%6.530.42%6.50-0.17%6.59-0.39%-0.61%
2019-11-206.586.616.476.51-1.06%-0.34%-1.54%967,1006,317,00073%6.530.12%6.500.12%6.52-0.18%6.61-0.38%-0.62%
2019-11-196.446.586.416.582.17%0.86%-0.86%1,465,2009,559,000106%6.521.26%6.49-0.20%6.53-0.35%6.64-0.55%-0.64%
2019-11-186.456.486.396.44-0.31%-0.05%-3.51%1,126,7007,259,00081%6.44-0.86%6.51-0.84%6.55-0.85%6.67-0.98%-0.64%
2019-11-156.606.606.446.46-1.82%-0.60%-4.15%1,130,5007,347,00076%6.50-1.41%6.56-0.74%6.61-0.69%6.74-0.49%-0.56%
2019-11-146.586.656.556.580.46%-0.18%-2.85%897,3005,915,00059%6.59-0.12%6.61-0.38%6.65-0.49%6.77-0.40%-0.58%
2019-11-136.656.686.546.55-1.50%-0.76%-3.68%981,3006,477,00060%6.60-0.44%6.63-0.58%6.69-0.46%6.80-0.67%-0.61%
2019-11-126.666.696.576.65-0.75%0.32%-2.86%1,140,8007,562,00064%6.63-0.29%6.67-0.60%6.72-0.58%6.85-0.70%-0.62%
2019-11-116.686.846.516.70-0.45%0.78%-2.81%2,612,20017,367,000144%6.65-1.88%6.71-1.03%6.76-1.56%6.89-1.09%-0.59%
2019-11-086.846.856.726.73-1.03%-0.66%-3.44%1,125,7007,627,00067%6.780.00%6.78-0.47%6.86-0.22%6.97-0.46%-0.54%
2019-11-076.776.846.696.800.89%0.37%-2.88%1,587,40010,755,00095%6.78-0.34%6.82-1.40%6.88-0.39%7.00-0.50%-0.52%
2019-11-066.896.906.706.74-2.18%-0.85%-4.22%1,400,5009,521,00088%6.80-1.16%6.91-0.29%6.90-0.75%7.04-0.59%-0.48%
2019-11-056.976.976.816.89-1.01%0.17%-2.67%1,357,7009,338,00086%6.88-2.01%6.93-0.07%6.96-0.83%7.08-0.48%-0.42%
2019-11-046.907.076.866.960.87%-0.84%-2.15%1,952,40013,703,000125%7.022.11%6.94-0.23%7.01-0.68%7.11-0.22%-0.38%
2019-11-016.836.936.806.901.32%0.38%-3.21%1,632,50011,221,000108%6.87-0.49%6.95-1.40%7.06-0.86%7.13-0.66%-0.40%
2019-10-316.997.046.806.81-2.71%-1.42%-5.10%1,902,60013,143,000127%6.91-1.86%7.05-1.73%7.12-0.96%7.18-0.69%-0.35%
2019-10-307.207.236.977.00-2.64%-0.55%-3.13%2,523,80017,764,000185%7.04-3.35%7.18-1.56%7.19-1.13%7.23-0.81%-0.30%
2019-10-297.357.397.197.19-2.18%-1.28%-1.30%1,332,7009,706,000110%7.28-0.57%7.290.21%7.270.07%7.29-0.36%-0.25%
2019-10-287.257.387.227.350.00%0.34%0.53%1,372,20010,052,000111%7.331.02%7.280.36%7.270.53%7.31-0.64%-0.25%