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:
顾家家居( 603816.SH 上证)
板块 :次新股   
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
2020-08-1461.0166.5061.0064.495.53%0.90%4.64%6,680,000426,959,000126%63.925.66%61.47-0.81%62.810.46%61.630.87%0.57%
2020-08-1359.9662.8058.2361.111.88%1.02%0.02%6,666,900403,294,000127%60.490.36%61.97-1.90%62.52-0.28%61.100.14%0.47%
2020-08-1263.5063.5058.0059.98-6.28%-0.49%-1.69%8,222,600495,606,000170%60.27-7.45%63.17-1.77%62.700.04%61.010.16%0.44%
2020-08-1165.8667.6062.7564.00-2.51%-1.73%5.07%7,550,200491,736,000189%65.130.82%64.312.38%62.682.59%60.911.97%0.39%
2020-08-1062.6066.5561.8065.656.06%1.63%9.90%6,337,300409,386,000178%64.603.69%62.814.08%61.092.71%59.742.26%0.19%
2020-08-0760.8364.7060.8361.901.23%-0.64%5.96%4,002,400249,340,000112%62.303.40%60.352.34%59.481.47%58.420.70%-0.05%
2020-08-0661.1061.8958.9861.151.07%1.49%5.41%3,620,800218,158,000102%60.252.08%58.971.18%58.620.68%58.010.16%-0.07%
2020-08-0556.6461.2956.4160.505.95%2.51%4.46%5,595,200330,236,000158%59.022.49%58.280.90%58.220.69%57.92-0.06%0.01%
2020-08-0457.9958.6956.7157.10-0.87%-0.84%-1.47%3,551,400204,506,000103%57.59-0.12%57.76-0.36%57.820.23%57.95-0.26%0.18%
2020-08-0357.4358.3057.0157.600.70%-0.09%-0.86%2,604,300150,149,00073%57.65-0.65%57.980.02%57.690.68%58.10-0.28%0.41%
2020-07-3157.4459.8256.6157.20-1.09%-1.44%-1.82%3,422,800198,637,00094%58.03-0.29%57.960.67%57.30-0.14%58.26-0.07%0.60%
2020-07-3058.4559.5057.4057.83-0.29%-0.63%-0.81%2,842,600165,436,00077%58.200.93%57.571.21%57.38-0.40%58.30-0.19%0.80%
2020-07-2957.0458.1656.2658.001.93%0.59%-0.70%3,068,300176,920,00080%57.661.23%56.88-0.40%57.61-0.78%58.41-0.33%1.05%
2020-07-2856.5157.7856.2056.901.32%-0.11%-2.91%3,360,500191,423,00084%56.960.96%57.11-1.16%58.06-0.62%58.610.00%1.28%
2020-07-2756.8057.9655.3956.16-2.02%-0.47%-4.18%5,763,300325,189,000143%56.42-3.70%57.79-2.81%58.42-1.42%58.61-0.17%1.40%
2020-07-2460.1060.6756.5057.32-4.94%-2.17%-2.36%3,028,600177,445,00082%58.59-1.93%59.460.05%59.260.12%58.710.46%1.56%
2020-07-2359.1560.7058.4260.301.01%0.93%3.18%2,761,100164,956,00077%59.74-0.36%59.430.17%59.200.10%58.441.00%1.59%
2020-07-2259.4560.8858.8059.700.17%-0.43%3.18%3,619,400217,020,00097%59.961.95%59.320.81%59.140.05%57.861.59%1.61%
2020-07-2157.9060.0957.7059.600.10%1.34%4.65%4,554,100267,837,000111%58.81-0.88%58.85-0.27%59.110.52%56.952.11%1.62%
2020-07-2058.3661.0057.4559.542.02%0.35%6.74%3,768,300223,582,00085%59.331.54%59.01-0.25%58.801.06%55.781.57%1.58%
2020-07-1758.7460.0057.2258.36-1.63%-0.13%6.27%4,018,800234,833,00087%58.43-1.43%59.150.68%58.190.94%54.921.94%1.52%
2020-07-1660.0061.0057.5059.33-2.01%0.08%10.14%3,874,100229,663,00082%59.28-0.82%58.751.81%57.652.03%53.872.38%1.41%
2020-07-1558.5861.0058.0060.552.63%1.31%15.07%3,841,400229,602,00075%59.774.82%57.712.66%56.502.72%52.621.91%1.35%
2020-07-1457.1059.0855.7059.003.26%3.47%14.27%3,433,300195,771,00059%57.021.40%56.211.78%55.002.36%51.631.24%1.46%
2020-07-1353.5057.3553.4057.144.65%1.61%12.03%3,763,600211,641,00065%56.231.79%55.231.85%53.731.68%51.001.38%1.39%
2020-07-1055.2757.1054.0654.60-1.09%-1.16%8.53%2,928,500161,779,00051%55.241.54%54.232.15%52.851.90%50.310.82%1.26%
2020-07-0954.1555.4053.4055.201.94%1.46%10.62%4,631,300251,965,00081%54.411.29%53.091.67%51.862.15%49.901.19%1.15%
2020-07-0854.0554.9452.6654.15-2.08%0.82%9.81%7,387,000396,759,000134%53.713.42%52.213.02%50.771.91%49.311.67%1.01%
2020-07-0749.4756.0449.2055.307.27%6.49%14.01%9,293,300482,619,000180%51.932.37%50.682.77%49.822.06%48.511.68%0.81%
2020-07-0649.7252.5049.7051.550.00%1.62%8.06%5,697,100289,010,000125%50.733.80%49.320.92%48.811.76%47.701.02%0.63%