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
2021-10-2516.6216.6716.1416.50-0.84%0.70%-1.07%17,773,000291,202,000140%16.39-1.74%16.59-1.05%16.70-0.48%16.68-0.45%-0.49%
2021-10-2216.7016.8116.6016.64-0.42%-0.21%-0.67%11,227,300187,218,00094%16.68-0.72%16.76-0.43%16.780.05%16.75-0.20%-0.54%
2021-10-2116.8816.9416.6916.71-0.54%-0.51%-0.46%12,336,100207,200,000102%16.80-0.05%16.840.16%16.770.16%16.79-0.04%-0.61%
2021-10-2016.7616.9516.6616.800.18%-0.02%0.04%12,877,700216,397,000108%16.80-0.45%16.810.30%16.750.17%16.79-0.04%-0.80%
2021-10-1916.6517.0416.6316.770.84%-0.65%-0.18%19,479,800328,815,000150%16.881.21%16.760.74%16.720.44%16.80-0.34%-0.89%
2021-10-1816.7016.8016.5916.630.42%-0.29%-1.35%10,293,200171,674,00083%16.680.56%16.630.11%16.65-0.41%16.86-0.81%-0.89%
2021-10-1516.6516.7216.5016.56-0.42%-0.16%-2.57%9,176,000152,194,00065%16.59-0.29%16.62-0.21%16.71-0.52%17.00-0.92%-0.82%
2021-10-1416.6516.7716.5216.63-0.48%-0.02%-3.05%9,980,400166,011,00065%16.630.04%16.65-0.73%16.80-0.25%17.15-0.73%-0.71%
2021-10-1316.5816.7616.5116.710.91%0.49%-3.30%7,624,600126,785,00048%16.63-0.28%16.77-0.63%16.84-0.11%17.28-0.56%-0.58%
2021-10-1216.8816.9416.4216.56-2.36%-0.69%-4.70%13,881,500231,471,00082%16.68-1.85%16.88-0.45%16.86-0.87%17.38-0.78%-0.48%
2021-10-1117.0417.0916.9016.96-0.41%-0.17%-3.16%11,625,900197,507,00067%16.99-0.09%16.960.42%17.01-0.94%17.51-0.93%-0.35%
2021-10-0816.9917.1616.8517.031.13%0.15%-3.67%12,689,500215,773,00063%17.000.81%16.89-0.76%17.17-1.13%17.68-0.95%-0.17%
2021-09-3016.8816.9516.7616.840.60%-0.16%-5.64%10,876,500183,454,00049%16.870.20%17.02-1.41%17.37-0.98%17.85-1.90%0.03%
2021-09-2917.3617.3716.5816.74-4.23%-0.55%-7.99%24,772,000416,986,00088%16.83-4.11%17.26-2.49%17.54-1.55%18.19-0.95%0.41%
2021-09-2817.4817.7117.3517.481.16%-0.43%-4.83%11,461,000201,196,00041%17.560.01%17.70-0.72%17.82-0.41%18.37-0.34%0.63%
2021-09-2717.7517.9017.1117.28-2.98%-1.56%-6.23%24,520,400430,398,00077%17.55-2.27%17.83-0.96%17.89-1.02%18.43-0.18%0.80%
2021-09-2418.0518.2117.7217.81-1.22%-0.84%-3.54%20,371,800365,882,00063%17.96-0.78%18.00-0.11%18.07-0.83%18.460.21%0.90%
2021-09-2318.1618.4017.9418.03-0.06%-0.39%-2.14%14,847,700268,759,00041%18.100.80%18.02-0.43%18.22-1.92%18.420.60%1.06%
2021-09-2217.7918.1617.6918.04-0.06%0.46%-1.50%15,542,100279,110,00040%17.96-0.28%18.10-1.07%18.58-0.30%18.320.40%1.06%
2021-09-1717.9218.1817.8218.050.78%0.23%-1.05%20,721,900373,183,00053%18.01-1.08%18.29-2.44%18.64-0.24%18.240.58%1.06%
2021-09-1618.6118.6917.9017.91-3.71%-1.62%-1.25%37,159,100676,471,00092%18.21-2.19%18.75-0.66%18.680.03%18.140.87%1.06%
2021-09-1518.4918.8118.3918.600.65%-0.07%3.44%28,591,900532,178,00072%18.61-2.81%18.870.30%18.670.80%17.981.03%0.88%
2021-09-1419.2619.9018.4418.48-0.65%-3.50%3.83%60,465,2001,157,952,000157%19.153.05%18.822.09%18.532.29%17.801.86%0.76%
2021-09-1318.4818.8418.3618.601.64%0.09%6.45%31,759,700590,225,00090%18.580.14%18.431.04%18.111.18%17.471.26%0.57%
2021-09-1018.2019.1518.1218.301.10%-1.39%6.05%49,087,400910,948,000143%18.562.62%18.242.33%17.901.92%17.261.39%0.43%
2021-09-0917.8518.3017.8218.100.89%0.09%6.35%31,598,400571,418,000100%18.080.09%17.831.34%17.561.50%17.020.84%0.31%
2021-09-0817.4918.6017.3917.942.57%-0.71%6.29%60,126,0001,086,346,000202%18.074.85%17.592.81%17.302.66%16.881.76%0.24%
2021-09-0716.8817.5416.8517.493.19%1.50%5.44%38,294,300659,898,000145%17.231.37%17.111.26%16.851.31%16.590.66%0.08%
2021-09-0616.8917.1916.7716.951.13%-0.29%2.86%25,469,200432,984,000100%17.00-0.35%16.901.20%16.641.16%16.480.32%0.04%
2021-09-0317.5017.5416.7016.760.00%-1.76%2.03%39,602,200675,618,000155%17.062.28%16.702.04%16.451.11%16.430.58%0.04%