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:
格力地产( 600185.SH 上证)
板块 :计算机硬件   上证180   
所属成分指数: 上证180
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
2021-09-177.938.157.898.001.65%-0.35%-8.88%28,885,700231,907,00038%8.03-0.56%8.14-1.76%8.35-2.37%8.78-2.76%-1.25%
2021-09-168.368.507.867.87-6.53%-2.51%-12.84%58,261,800470,371,00068%8.07-3.14%8.28-2.92%8.55-2.83%9.03-1.53%-0.83%
2021-09-158.408.488.188.420.24%1.02%-8.17%33,387,100278,288,00039%8.34-2.23%8.53-2.54%8.80-0.19%9.17-0.70%-0.60%
2021-09-148.598.748.358.40-1.75%-1.47%-9.03%42,314,400360,751,00049%8.53-1.32%8.75-1.83%8.82-0.20%9.23-0.66%-0.47%
2021-09-138.618.888.488.55-2.95%-1.03%-8.02%61,627,000532,393,00069%8.64-3.93%8.920.08%8.83-1.72%9.30-0.98%-0.27%
2021-09-109.239.328.778.81-4.45%-2.02%-6.15%68,729,600618,048,00081%8.99-0.40%8.910.79%8.99-3.19%9.39-0.87%0.00%
2021-09-098.669.438.669.226.71%2.13%-2.63%103,147,000931,233,000124%9.034.00%8.84-1.53%9.29-1.44%9.47-1.25%0.26%
2021-09-088.728.838.518.64-3.79%-0.47%-9.90%80,443,500698,301,00099%8.68-1.25%8.98-5.80%9.42-1.64%9.59-1.75%0.55%
2021-09-079.089.338.698.98-6.94%2.15%-7.99%146,494,7001,287,780,000182%8.79-9.66%9.53-5.57%9.58-3.12%9.76-2.34%0.92%
2021-09-0610.0010.179.659.65-9.98%-0.83%-3.44%67,013,800652,124,000102%9.73-7.39%10.090.37%9.89-0.37%9.990.33%1.29%
2021-09-0310.0810.989.9210.726.14%2.02%7.62%96,278,7001,011,692,000162%10.516.81%10.054.37%9.921.51%9.961.50%1.36%
2021-09-029.5510.329.4010.106.09%2.66%2.91%63,879,200628,443,000110%9.842.93%9.63-0.17%9.78-0.89%9.810.76%1.30%
2021-09-019.569.839.259.520.11%-0.40%-2.26%60,891,500582,017,000100%9.560.51%9.65-1.83%9.86-1.70%9.740.58%1.32%
2021-08-319.979.999.289.51-3.45%0.00%-1.80%70,684,600672,203,000115%9.51-4.25%9.83-3.27%10.03-0.99%9.681.30%1.34%
2021-08-3010.1610.399.709.85-3.05%-0.83%3.03%53,682,400533,184,00084%9.93-2.47%10.16-1.29%10.131.26%9.561.70%1.34%
2021-08-2710.4310.4710.0610.16-2.12%-0.23%8.09%47,458,200483,246,00068%10.18-2.15%10.291.09%10.011.55%9.401.82%1.38%
2021-08-2610.3310.5910.2910.38-0.76%-0.26%12.44%45,254,000470,957,00066%10.411.09%10.183.19%9.862.32%9.231.63%1.25%
2021-08-2510.1410.709.9310.464.50%1.60%15.15%71,306,800734,077,000105%10.304.19%9.873.68%9.632.87%9.081.93%1.14%
2021-08-249.2910.169.2910.017.75%1.31%12.32%60,335,800596,178,00090%9.886.39%9.522.42%9.362.40%8.911.35%1.06%
2021-08-239.549.549.119.29-1.06%0.02%5.65%54,131,100502,749,00080%9.29-0.47%9.290.69%9.141.18%8.790.99%0.99%
2021-08-209.389.549.139.390.11%0.62%7.84%51,692,500482,384,00078%9.330.69%9.231.62%9.041.88%8.710.92%0.90%
2021-08-199.189.558.919.384.11%1.21%8.72%77,196,900715,459,000118%9.271.72%9.081.59%8.871.91%8.631.00%0.84%
2021-08-188.919.358.719.012.39%-1.11%5.47%71,788,100654,058,000110%9.111.77%8.942.41%8.701.50%8.540.81%0.85%
2021-08-178.889.238.698.80-2.44%-1.71%3.85%128,797,5001,153,148,000203%8.951.31%8.733.16%8.582.30%8.471.21%0.85%
2021-08-168.059.028.059.0210.00%2.07%7.73%137,847,0001,218,189,000226%8.848.88%8.465.39%8.383.98%8.372.17%0.91%
2021-08-137.898.327.858.204.86%1.03%0.06%71,630,800581,388,000123%8.123.42%8.030.19%8.06-0.15%8.200.50%0.75%
2021-08-127.898.007.767.82-1.76%-0.36%-4.10%43,999,000345,305,00077%7.85-2.75%8.01-1.12%8.07-1.98%8.150.53%0.71%
2021-08-118.068.267.927.96-1.61%-1.36%-1.86%39,806,600321,246,00072%8.07-1.10%8.11-0.56%8.24-0.81%8.111.16%0.66%
2021-08-108.078.388.038.090.12%-0.86%0.90%34,820,100284,132,00063%8.160.83%8.15-1.71%8.30-0.72%8.020.64%0.49%
2021-08-098.208.277.928.080.00%-0.16%1.42%48,294,200390,840,00081%8.09-1.38%8.29-1.22%8.360.88%7.970.01%0.47%