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:
吉林敖东( 000623.SZ 深证)
板块 :证券   安邦概念   
所属成分指数: 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
2022-08-0914.1514.1514.0314.06-0.64%-0.06%-0.86%2,931,20041,236,00053%14.07-0.71%14.080.41%14.020.16%14.18-0.11%-0.08%
2022-08-0814.1714.2114.1114.15-0.07%-0.13%-0.34%3,148,60044,611,00056%14.171.02%14.020.25%14.00-0.19%14.20-0.05%-0.08%
2022-08-0513.9914.1613.8414.161.29%0.96%-0.32%4,910,60068,878,00086%14.030.70%13.990.13%14.02-0.46%14.21-0.17%-0.09%
2022-08-0414.0014.0413.8213.980.29%0.37%-1.75%5,428,80075,611,00095%13.93-0.52%13.97-0.57%14.09-0.66%14.23-0.27%-0.08%
2022-08-0313.8814.0713.8813.940.14%-0.44%-2.29%6,993,10097,913,000126%14.000.27%14.05-0.84%14.18-0.85%14.27-0.30%-0.06%
2022-08-0214.2414.2413.8013.92-2.79%-0.32%-2.73%10,192,900142,335,000192%13.96-2.54%14.17-1.88%14.30-0.98%14.31-0.49%-0.04%
2022-08-0114.4714.4714.2714.32-0.97%-0.06%-0.42%4,158,50059,583,00090%14.33-0.89%14.44-0.42%14.450.03%14.380.13%-0.02%
2022-07-2914.5214.5514.4114.46-0.07%0.02%0.69%4,757,80068,784,000101%14.46-0.39%14.500.19%14.440.19%14.360.24%-0.06%
2022-07-2814.5514.5814.4714.47-0.28%-0.30%1.01%4,773,50069,280,00098%14.51-0.03%14.470.42%14.410.24%14.330.11%-0.13%
2022-07-2714.3914.6914.3314.510.76%-0.05%1.40%7,476,700108,537,000154%14.521.32%14.410.73%14.380.41%14.310.11%-0.18%
2022-07-2614.2414.4114.2314.401.12%0.50%0.74%3,741,00053,601,00078%14.330.28%14.31-0.03%14.320.13%14.29-0.14%-0.23%
2022-07-2514.3514.3614.2214.24-0.42%-0.34%-0.52%3,729,10053,281,00076%14.29-0.13%14.31-0.12%14.300.19%14.31-0.15%-0.24%
2022-07-2214.3514.3914.2114.300.00%-0.04%-0.25%4,141,80059,253,00080%14.31-0.20%14.330.15%14.280.23%14.34-0.09%-0.26%
2022-07-2114.3314.4114.2814.30-0.21%-0.24%-0.34%4,342,90062,257,00084%14.34-0.06%14.310.40%14.24-0.01%14.35-0.04%-0.27%
2022-07-2014.3014.4214.2714.330.42%-0.09%-0.17%4,365,10062,608,00083%14.340.72%14.250.38%14.25-0.19%14.36-0.08%-0.28%
2022-07-1914.1414.3114.1314.270.21%0.20%-0.67%4,413,30062,851,00081%14.240.44%14.20-0.20%14.27-0.34%14.37-0.26%-0.29%
2022-07-1814.0614.2814.0314.241.50%0.43%-1.14%5,421,30076,866,00093%14.180.01%14.22-0.62%14.32-0.43%14.40-0.33%-0.28%
2022-07-1514.3414.3814.0314.03-2.30%-1.04%-2.92%6,902,80097,868,000113%14.18-1.14%14.31-0.86%14.38-0.47%14.45-0.43%-0.27%
2022-07-1414.3814.4214.2714.36-0.14%0.13%-1.06%4,622,70066,297,00071%14.34-0.71%14.44-0.30%14.45-0.06%14.51-0.41%-0.24%
2022-07-1314.5414.5414.3514.38-0.62%-0.44%-1.32%5,823,80084,117,00084%14.44-0.44%14.48-0.06%14.460.01%14.57-0.34%-0.22%
2022-07-1214.5314.5814.4614.47-0.48%-0.26%-1.04%5,170,60075,015,00072%14.510.14%14.490.25%14.46-0.15%14.62-0.27%-0.28%
2022-07-1114.4814.5514.4214.540.62%0.36%-0.83%6,002,70086,967,00080%14.490.17%14.450.13%14.48-0.22%14.66-0.32%-0.23%
2022-07-0814.4014.5214.4014.450.49%-0.09%-1.76%4,187,80060,568,00053%14.460.43%14.43-0.35%14.51-0.30%14.71-0.20%-0.18%
2022-07-0714.4114.4614.3514.38-0.07%-0.15%-2.43%5,170,30074,455,00063%14.40-0.28%14.48-0.46%14.56-0.59%14.74-0.20%-0.15%
2022-07-0614.5614.5714.3514.39-1.24%-0.36%-2.55%6,137,50088,638,00073%14.44-0.89%14.55-0.43%14.64-0.51%14.77-0.16%-0.12%
2022-07-0514.6914.7514.4614.57-0.95%-0.01%-1.49%7,880,300114,820,00094%14.57-0.31%14.61-0.64%14.72-0.42%14.79-0.18%-0.10%
2022-07-0414.6014.7114.4514.711.10%0.64%-0.73%7,890,700115,331,00095%14.62-0.18%14.71-0.55%14.78-0.42%14.82-0.16%-0.07%
2022-07-0114.8014.8314.5014.55-1.42%-0.64%-1.96%10,710,300156,834,000130%14.64-1.45%14.79-0.67%14.84-0.40%14.84-0.18%-0.04%
2022-06-3014.8114.9714.7114.760.07%-0.66%-0.73%9,509,900141,297,000118%14.86-0.27%14.89-0.24%14.900.03%14.87-0.16%-0.01%
2022-06-2914.9615.0514.7014.750.00%-0.99%-0.95%8,244,800122,830,00094%14.90-0.11%14.920.01%14.900.16%14.89-0.95%0.03%