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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2022-01-242.612.622.512.54-1.17%0.00%0.00%31,968,20081,695,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-212.482.682.482.572.39%-0.04%1.70%42,665,800109,699,000168%2.571.18%2.551.23%2.530.88%2.530.16%0.39%
2022-01-202.522.622.502.510.80%-1.22%-0.52%34,531,80087,740,000138%2.542.05%2.521.41%2.50-0.08%2.520.24%0.42%
2022-01-192.462.512.462.490.81%0.00%-1.07%15,609,20038,861,00063%2.490.00%2.48-0.32%2.51-0.16%2.520.24%0.15%
2022-01-182.462.562.462.470.41%-0.80%-1.63%20,573,70051,238,00081%2.491.14%2.49-1.00%2.51-0.52%2.510.24%0.01%
2022-01-172.452.532.422.460.00%-0.08%-1.80%20,290,10049,958,00080%2.46-1.64%2.51-0.59%2.52-0.32%2.510.16%0.01%
2022-01-142.552.602.452.46-3.91%-1.72%-1.64%33,036,50082,684,000137%2.50-2.68%2.53-0.86%2.53-0.47%2.500.36%0.01%
2022-01-132.532.612.522.561.19%-0.47%2.73%22,633,60058,224,000105%2.572.23%2.550.83%2.540.59%2.490.69%-0.02%
2022-01-122.532.542.492.530.00%0.56%2.22%15,088,20037,969,00072%2.52-1.37%2.53-0.39%2.530.56%2.480.45%-0.08%
2022-01-112.522.582.492.530.40%-0.82%2.68%25,945,30066,187,000127%2.551.47%2.540.67%2.510.96%2.460.70%-0.13%
2022-01-102.542.552.492.520.00%0.24%2.98%27,522,30069,195,000139%2.51-1.37%2.520.88%2.490.77%2.450.66%-0.20%
2022-01-072.502.602.492.521.20%-1.14%3.66%36,716,70093,588,000187%2.552.29%2.502.21%2.471.98%2.430.46%-0.28%
2022-01-062.432.532.422.492.47%-0.08%2.89%25,429,10063,381,000116%2.492.55%2.451.66%2.421.38%2.42-2.42%-0.32%
2022-01-052.432.462.402.430.41%0.00%-2.02%22,694,40055,152,00072%2.431.17%2.411.14%2.390.76%2.48-1.20%0.20%
2022-01-042.382.432.352.421.26%0.75%-3.59%18,394,20044,176,00046%2.401.39%2.380.81%2.370.08%2.510.20%0.96%
2021-12-312.352.392.352.391.27%0.89%-4.59%12,407,20029,391,00029%2.370.51%2.360.09%2.37-0.50%2.510.24%1.12%
2021-12-302.352.382.342.360.00%0.13%-5.56%13,964,90032,914,00033%2.360.17%2.36-0.63%2.38-1.57%2.500.00%1.16%
2021-12-292.372.382.332.36-0.42%0.30%-5.56%12,456,10029,312,00029%2.35-0.47%2.37-0.79%2.42-3.70%2.500.16%1.18%
2021-12-282.382.392.342.37-0.84%0.25%-5.01%14,894,80035,210,00035%2.36-1.25%2.39-1.77%2.51-1.22%2.50-0.08%1.20%
2021-12-272.372.432.372.390.84%-0.17%-4.29%18,862,10045,163,00047%2.39-0.42%2.44-3.95%2.540.28%2.50-0.04%1.22%
2021-12-242.432.452.372.37-3.27%-1.41%-5.12%29,311,40070,459,00076%2.40-2.44%2.54-1.36%2.540.08%2.50-0.12%1.25%
2021-12-232.442.522.432.45-2.39%-0.57%-2.04%57,059,600140,586,000161%2.46-5.56%2.570.00%2.53-0.24%2.500.04%1.27%
2021-12-222.642.802.482.51-4.56%-3.79%0.40%106,980,100279,097,000372%2.610.70%2.572.55%2.542.75%2.502.80%1.27%
2021-12-212.432.632.392.6310.04%1.51%8.14%93,310,600241,745,000497%2.598.73%2.517.14%2.476.69%2.436.43%0.99%
2021-12-202.302.442.302.393.46%0.29%4.60%32,348,70077,095,000284%2.383.70%2.342.77%2.322.25%2.291.74%0.35%
2021-12-172.262.332.252.311.76%0.52%2.85%18,964,40043,585,000208%2.301.73%2.281.11%2.270.98%2.250.72%0.18%
2021-12-162.262.282.242.270.89%0.49%1.79%8,563,20019,348,000105%2.260.13%2.250.36%2.240.36%2.230.18%0.10%
2021-12-152.212.282.212.251.35%-0.27%1.08%14,582,30032,893,000185%2.261.67%2.240.81%2.240.63%2.230.36%0.06%
2021-12-142.232.232.212.22-0.45%0.05%0.09%4,017,5008,914,00057%2.22-0.31%2.23-0.05%2.22-0.05%2.220.09%0.01%
2021-12-132.232.242.212.230.00%0.18%0.63%5,692,80012,670,00079%2.23-0.05%2.230.18%2.220.09%2.220.23%-0.03%