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:
城地股份( 603887.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
2019-12-0621.2922.7021.2022.334.84%1.14%4.57%3,522,40077,771,000207%22.084.33%21.602.18%21.531.34%21.350.86%-0.32%
2019-12-0520.9821.3520.9621.301.53%0.65%0.60%1,447,70030,636,00087%21.160.79%21.14-0.75%21.240.04%21.17-0.16%-0.67%
2019-12-0421.2721.2720.8620.98-2.10%-0.08%-1.06%1,770,30037,170,000102%21.00-1.31%21.30-0.23%21.24-0.07%21.21-0.86%-0.97%
2019-12-0321.2921.4321.1421.43-0.14%0.73%0.20%1,558,20033,150,00078%21.28-1.05%21.350.16%21.250.08%21.39-0.48%-0.93%
2019-12-0221.7121.9821.2321.462.09%-0.19%-0.14%2,798,70060,171,000136%21.502.15%21.311.33%21.230.84%21.49-0.37%-0.85%
2019-11-2921.1021.2620.8921.020.05%-0.13%-2.55%1,065,50022,426,00051%21.05-0.06%21.03-0.21%21.06-0.18%21.57-0.25%-0.80%
2019-11-2820.8521.2020.8521.010.62%-0.23%-2.83%984,00020,722,00044%21.060.28%21.080.08%21.10-0.39%21.62-0.47%-0.69%
2019-11-2721.0021.2920.8020.88-1.04%-0.57%-3.89%1,315,70027,630,00051%21.00-0.85%21.06-0.30%21.18-1.40%21.72-0.06%-0.64%
2019-11-2621.0321.3920.9121.100.48%-0.37%-2.93%1,172,50024,832,00042%21.180.71%21.12-0.42%21.48-0.73%21.74-0.29%-0.61%
2019-11-2521.4421.4520.7821.00-2.23%-0.14%-3.67%1,934,80040,686,00060%21.03-0.66%21.21-1.86%21.63-0.80%21.80-1.18%-0.55%
2019-11-2221.3721.5320.7721.480.51%1.47%-2.63%2,561,20054,217,00067%21.17-1.28%21.61-1.34%21.81-0.55%22.06-2.57%-0.39%
2019-11-2121.2121.9521.0821.37-0.70%-0.34%-5.62%2,016,90043,249,00043%21.44-2.31%21.91-0.71%21.93-0.50%22.64-3.18%0.06%
2019-11-2022.6022.6821.5021.52-4.14%-1.96%-7.98%4,378,20096,103,00073%21.95-1.29%22.060.06%22.040.42%23.39-0.47%0.87%
2019-11-1922.2422.5321.9022.451.72%0.96%-4.46%2,254,60050,134,00035%22.240.60%22.050.08%21.950.11%23.500.29%1.19%
2019-11-1821.7122.5921.5822.071.75%-0.15%-5.80%2,652,70058,634,00039%22.101.33%22.030.88%21.92-1.31%23.430.22%1.32%
2019-11-1522.3022.3021.5121.69-2.91%-0.57%-7.22%2,369,90051,697,00032%21.81-1.36%21.84-0.30%22.22-3.26%23.380.77%1.67%
2019-11-1421.5022.4821.5022.344.30%1.02%-3.70%3,993,20088,310,00052%22.122.57%21.91-1.77%22.96-3.96%23.200.12%1.81%
2019-11-1322.2222.3321.2021.42-3.60%-0.65%-7.56%3,663,30078,984,00047%21.56-1.97%22.30-4.46%23.91-0.40%23.170.19%1.84%
2019-11-1222.0022.5721.5522.22-1.29%1.03%-3.92%4,920,700108,225,00066%21.99-3.73%23.34-4.65%24.010.00%23.130.34%1.88%
2019-11-1124.1524.2522.3422.51-9.31%-1.47%-2.33%7,715,800176,272,000110%22.85-6.33%24.48-0.42%24.010.24%23.050.42%2.03%
2019-11-0824.6025.0023.8824.82-1.51%1.76%8.14%9,966,900243,089,000166%24.39-4.12%24.581.63%23.952.50%22.951.89%2.04%
2019-11-0725.6026.6224.5725.204.13%-0.94%11.87%14,027,000356,836,000281%25.448.57%24.196.06%23.365.22%22.534.91%1.90%
2019-11-0622.0824.2022.0824.2010.00%3.28%12.70%8,855,200207,494,000221%23.435.75%22.814.22%22.213.23%21.472.71%1.41%
2019-11-0522.5022.6521.8122.00-2.70%-0.72%5.24%5,368,500118,962,000159%22.16-1.71%21.881.45%21.511.65%20.911.59%1.12%
2019-11-0421.2323.3621.2122.616.25%0.29%9.87%7,984,000179,996,000276%22.558.02%21.575.30%21.164.10%20.583.76%0.96%
2019-11-0120.3821.8019.6221.287.37%1.96%7.30%6,701,900139,875,000273%20.874.45%20.481.87%20.332.48%19.832.13%0.62%
2019-10-3119.8020.3419.6619.821.12%-0.81%2.06%1,960,30039,170,000100%19.980.46%20.110.55%19.840.75%19.420.46%0.42%
2019-10-3019.9520.3819.5819.60-2.68%-1.46%1.39%2,735,30054,407,000147%19.89-2.13%20.001.07%19.690.87%19.330.63%0.41%
2019-10-2919.5720.8519.5720.142.03%-0.90%4.84%3,933,10079,933,000242%20.323.93%19.793.14%19.523.03%19.211.83%0.36%
2019-10-2819.5019.8319.1219.740.00%0.95%4.64%2,225,70043,521,000148%19.552.07%19.191.91%18.950.92%18.870.52%0.19%