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:
物产中大( 600704.SH 上证)
板块 :批发和贸易   
所属成分指数: 中证500
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
2021-12-086.026.065.986.040.33%0.28%-4.70%50,668,600305,195,00038%6.020.40%6.04-0.26%6.05-0.15%6.34-1.98%-0.32%
2021-12-076.106.105.926.02-0.82%0.35%-6.90%85,206,000511,128,00053%6.00-1.49%6.05-0.30%6.06-0.33%6.47-0.58%0.14%
2021-12-066.106.136.066.07-0.33%-0.33%-6.67%74,270,400452,341,00047%6.090.21%6.070.10%6.08-1.17%6.50-0.37%0.27%
2021-12-036.056.166.046.090.66%0.21%-6.71%80,165,400487,153,00049%6.080.45%6.07-0.15%6.15-1.84%6.53-0.34%0.37%
2021-12-026.106.106.026.05-0.98%0.00%-7.63%91,524,400553,684,00056%6.05-0.35%6.07-1.67%6.26-3.12%6.55-0.40%0.47%
2021-12-016.066.136.036.110.83%0.64%-7.09%103,233,500626,702,00063%6.07-0.30%6.18-2.48%6.47-2.59%6.58-0.41%0.57%
2021-11-306.116.196.046.06-1.78%-0.48%-8.22%163,098,100993,116,000101%6.09-2.87%6.33-4.58%6.64-1.38%6.60-0.63%0.65%
2021-11-296.606.646.046.17-8.05%-1.58%-7.15%275,948,4001,729,809,000173%6.27-7.80%6.64-4.65%6.73-2.08%6.65-0.66%0.89%
2021-11-266.916.976.706.71-3.45%-1.31%0.31%124,322,800845,330,00095%6.80-3.56%6.960.27%6.870.45%6.690.54%0.95%
2021-11-257.247.316.906.95-1.70%-1.42%4.46%198,145,2001,396,928,000170%7.051.13%6.941.83%6.841.79%6.651.59%0.86%
2021-11-246.637.266.587.076.64%1.42%7.96%269,213,9001,876,749,000262%6.974.97%6.823.85%6.723.07%6.552.70%0.69%
2021-11-236.566.736.536.630.45%-0.17%3.97%94,577,300628,074,000110%6.641.25%6.570.81%6.520.49%6.380.68%0.36%
2021-11-226.606.636.466.601.38%0.63%4.20%94,454,000619,516,000117%6.561.13%6.510.70%6.491.14%6.330.65%0.23%
2021-11-196.436.586.376.511.24%0.37%3.45%83,441,100541,221,000111%6.49-0.06%6.47-0.12%6.420.75%6.290.59%0.08%
2021-11-186.406.636.346.430.47%-0.92%2.78%101,551,600659,110,000142%6.491.25%6.481.47%6.371.13%6.260.66%-0.01%
2021-11-176.386.526.336.400.31%-0.16%2.98%71,944,200461,191,000109%6.41-1.25%6.380.93%6.301.09%6.220.39%-0.12%
2021-11-166.206.686.186.383.24%-1.71%3.05%187,694,4001,218,239,000305%6.495.82%6.324.24%6.233.11%6.191.78%-0.18%
2021-11-155.976.245.966.183.17%0.75%1.59%91,230,300559,564,000178%6.132.63%6.071.17%6.040.57%6.08-0.05%-0.37%
2021-11-125.986.025.945.990.00%0.22%-1.58%41,613,700248,737,00088%5.98-0.68%6.00-0.22%6.01-0.32%6.09-0.34%-0.38%
2021-11-116.066.075.995.99-1.64%-0.47%-1.92%55,681,100335,074,000118%6.020.52%6.01-0.12%6.03-0.43%6.11-0.13%-0.38%
2021-11-106.026.115.886.091.00%1.72%-0.41%71,125,000425,799,000149%5.99-0.86%6.02-0.71%6.05-0.74%6.12-0.60%-0.43%
2021-11-096.056.106.016.03-0.17%-0.15%-1.98%32,451,900195,964,00070%6.04-0.18%6.06-0.59%6.10-0.59%6.15-0.65%-0.42%
2021-11-086.036.106.006.040.00%-0.17%-2.45%34,374,800207,979,00069%6.05-0.41%6.09-0.54%6.14-0.52%6.19-0.82%-0.41%
2021-11-056.166.166.006.04-1.95%-0.58%-3.25%52,046,300316,178,00093%6.08-1.27%6.13-0.84%6.17-0.47%6.24-0.32%-0.44%
2021-11-046.196.226.116.160.00%0.11%-1.64%42,536,600261,744,00074%6.15-0.28%6.18-0.47%6.200.31%6.26-0.48%-0.49%
2021-11-036.116.256.106.160.65%-0.16%-2.11%35,475,500218,892,00058%6.17-0.53%6.21-0.13%6.18-0.26%6.29-0.14%-0.45%
2021-11-026.226.356.096.12-2.39%-1.34%-2.89%57,474,800356,542,00090%6.20-0.75%6.220.78%6.19-0.75%6.30-0.16%-0.47%
2021-11-016.256.316.176.270.00%0.32%-0.67%37,694,100235,594,00059%6.250.77%6.17-0.13%6.24-0.89%6.31-0.11%-0.48%
2021-10-296.106.326.076.272.79%1.10%-0.78%45,259,700280,715,00068%6.201.89%6.18-1.14%6.30-0.16%6.32-0.36%-0.42%
2021-10-286.206.225.996.100.00%0.21%-3.82%57,947,500352,707,00079%6.09-2.48%6.25-1.96%6.31-0.97%6.34-0.61%-0.41%