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:
华丽家族( 600503.SH 上证)
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
2021-12-033.163.203.133.180.63%0.41%0.89%14,399,50045,601,000124%3.17-0.16%3.160.35%3.150.16%3.150.19%0.18%
2021-12-023.143.223.133.160.32%-0.38%0.45%15,305,90048,552,000136%3.171.02%3.150.90%3.140.16%3.150.22%0.19%
2021-12-013.123.163.113.150.96%0.32%0.35%7,443,00023,371,00069%3.140.29%3.13-0.10%3.14-0.25%3.140.03%0.19%
2021-11-303.113.153.113.120.32%-0.35%-0.57%8,334,30026,093,00078%3.130.71%3.13-0.41%3.15-0.19%3.140.03%0.21%
2021-11-293.103.133.083.11-0.96%0.03%-0.86%10,077,90031,336,00096%3.11-1.33%3.14-0.73%3.15-0.06%3.14-0.03%0.24%
2021-11-263.153.173.143.14-0.63%-0.35%0.06%7,649,60024,102,00077%3.15-0.51%3.160.03%3.160.22%3.140.10%0.25%
2021-11-253.183.193.153.16-0.63%-0.22%0.80%9,797,60031,030,00098%3.17-0.06%3.160.32%3.150.26%3.140.16%0.25%
2021-11-243.183.193.143.180.00%0.35%1.60%14,092,20044,654,000133%3.170.38%3.150.57%3.140.35%3.130.35%0.28%
2021-11-233.123.183.113.182.25%0.73%1.96%21,440,00067,679,000216%3.161.32%3.140.74%3.130.55%3.120.48%0.20%
2021-11-223.143.143.103.11-0.64%-0.19%0.19%8,003,20024,940,00091%3.120.23%3.110.06%3.110.00%3.100.23%0.03%
2021-11-193.113.143.083.130.64%0.68%1.07%11,223,70034,890,000129%3.11-0.13%3.11-0.10%3.110.03%3.100.36%-0.01%
2021-11-183.123.133.103.11-0.32%-0.10%0.78%8,765,70027,285,000103%3.110.10%3.110.00%3.11-0.16%3.090.23%-0.11%
2021-11-173.103.133.093.120.65%0.32%1.33%5,971,30018,571,00072%3.11-0.19%3.110.06%3.120.29%3.080.23%-0.17%
2021-11-163.123.143.103.10-0.64%-0.51%0.91%6,319,60019,689,00076%3.120.10%3.11-0.23%3.110.29%3.070.26%-0.22%
2021-11-153.113.133.093.120.32%0.22%1.83%6,441,00020,052,00072%3.110.19%3.120.45%3.100.39%3.060.10%-0.30%
2021-11-123.143.143.093.11-0.64%0.10%1.60%8,371,20026,008,00093%3.11-0.58%3.100.39%3.090.59%3.060.13%-0.33%
2021-11-113.073.153.063.131.62%0.16%2.39%16,218,40050,684,000185%3.132.33%3.091.31%3.070.95%3.060.46%-0.38%
2021-11-103.073.083.033.080.33%0.85%1.22%7,415,80022,645,00087%3.05-0.36%3.050.49%3.040.20%3.04-0.43%-0.48%
2021-11-093.043.083.043.070.66%0.16%0.46%8,703,60026,673,00092%3.070.99%3.040.40%3.030.20%3.06-1.23%-0.48%
2021-11-083.013.063.003.051.33%0.49%-1.42%7,519,80022,823,00067%3.040.73%3.030.13%3.03-0.20%3.09-0.23%-0.35%
2021-11-053.023.033.003.01-0.66%-0.10%-2.93%10,086,60030,395,00085%3.01-0.59%3.02-0.30%3.03-0.33%3.10-0.61%-0.38%
2021-11-043.033.053.013.030.00%-0.03%-2.88%6,642,40020,136,00055%3.030.30%3.03-0.36%3.04-0.13%3.12-0.35%-0.34%
2021-11-033.023.043.013.030.66%0.26%-3.23%6,560,30019,825,00053%3.02-0.40%3.04-0.30%3.05-0.85%3.13-0.32%-0.31%
2021-11-023.073.093.003.01-1.95%-0.79%-4.17%12,683,90038,487,000104%3.03-1.21%3.05-0.33%3.07-2.07%3.14-0.51%-0.26%
2021-11-013.073.093.053.07-0.32%-0.03%-2.76%6,500,20019,964,00057%3.070.36%3.06-0.88%3.14-0.13%3.16-0.25%-0.22%
2021-10-293.073.093.023.081.65%0.65%-2.69%7,007,60021,446,00061%3.060.23%3.09-2.19%3.14-0.57%3.17-0.32%-0.21%
2021-10-283.093.103.023.03-2.57%-0.75%-4.57%11,477,10035,036,00099%3.05-2.18%3.16-0.50%3.16-0.69%3.18-0.53%-0.24%
2021-10-273.183.183.093.11-3.42%-0.35%-2.57%16,906,60052,771,000153%3.12-3.43%3.17-0.84%3.18-0.59%3.19-0.47%-0.26%
2021-10-263.163.293.133.222.88%-0.37%0.41%23,577,30076,202,000240%3.233.29%3.200.69%3.200.47%3.210.09%-0.26%
2021-10-253.193.193.083.130.00%0.03%-2.31%12,888,40040,323,000144%3.13-2.58%3.18-1.00%3.19-0.69%3.20-0.56%-0.37%