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:
长江传媒( 600757.SH 上证)
板块 :服装   
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
2021-11-265.275.335.235.310.38%0.47%1.10%6,660,10035,199,000138%5.290.29%5.270.42%5.250.29%5.250.11%0.13%
2021-11-255.285.295.245.290.19%0.38%0.84%4,974,70026,217,000110%5.270.42%5.240.34%5.230.13%5.250.06%0.15%
2021-11-245.225.295.185.281.15%0.61%0.71%8,134,00042,686,000181%5.250.81%5.230.33%5.230.06%5.240.08%0.18%
2021-11-235.205.235.195.220.19%0.27%-0.36%4,047,40021,070,00099%5.210.02%5.21-0.19%5.22-0.38%5.240.00%0.20%
2021-11-225.225.235.195.21-0.38%0.10%-0.55%4,642,60024,167,000116%5.21-0.25%5.22-0.36%5.24-0.29%5.240.00%0.20%
2021-11-195.215.255.185.230.38%0.23%-0.17%3,819,30019,930,00099%5.22-0.33%5.24-0.53%5.26-0.10%5.240.13%0.21%
2021-11-185.285.295.195.21-1.14%-0.48%-0.42%3,973,20020,801,000101%5.24-0.59%5.27-0.25%5.26-0.02%5.230.12%0.18%
2021-11-175.275.305.235.270.00%0.08%0.84%2,953,80015,556,00079%5.27-0.47%5.280.15%5.260.21%5.230.17%0.15%
2021-11-165.295.325.265.27-0.19%-0.40%1.02%4,921,80026,041,000137%5.290.34%5.270.34%5.250.36%5.220.39%0.11%
2021-11-155.245.295.245.280.76%0.13%1.60%4,374,80023,067,000126%5.270.59%5.250.44%5.230.35%5.200.29%0.04%
2021-11-125.255.275.225.24-0.19%-0.04%1.12%3,479,50018,240,00099%5.240.02%5.230.27%5.220.29%5.180.25%-0.02%
2021-11-115.205.275.195.250.77%0.17%1.57%4,471,40023,436,000124%5.240.65%5.220.37%5.200.37%5.170.41%-0.07%
2021-11-105.205.235.175.210.00%0.06%1.20%3,762,60019,590,000106%5.210.29%5.200.27%5.180.27%5.150.21%-0.15%
2021-11-095.215.225.165.210.39%0.35%1.42%3,139,20016,298,00088%5.190.04%5.180.27%5.170.29%5.140.06%-0.21%
2021-11-085.165.225.165.190.78%0.00%1.09%3,241,30016,822,00093%5.190.35%5.170.33%5.150.12%5.130.04%-0.23%
2021-11-055.135.215.125.150.19%-0.43%0.35%4,740,00024,513,000135%5.170.64%5.150.49%5.150.27%5.13-0.10%-0.27%
2021-11-045.135.165.115.140.39%0.02%0.06%2,473,60012,711,00067%5.140.45%5.13-0.20%5.130.33%5.14-0.21%-0.28%
2021-11-035.105.145.095.120.20%0.08%-0.54%1,769,6009,054,00045%5.12-0.16%5.140.06%5.120.04%5.15-0.27%-0.26%
2021-11-025.165.195.075.11-0.97%-0.27%-1.01%3,566,00018,272,00085%5.12-0.60%5.130.41%5.11-0.08%5.16-0.31%-0.24%
2021-11-015.155.195.105.160.19%0.10%-0.35%4,582,50023,621,000105%5.160.63%5.110.35%5.120.00%5.18-0.25%-0.23%
2021-10-295.095.175.075.151.98%0.53%-0.79%4,661,50023,879,000105%5.121.45%5.10-0.08%5.12-0.43%5.19-0.29%-0.25%
2021-10-285.075.095.035.05-0.79%0.00%-3.00%3,655,10018,458,00082%5.05-1.08%5.10-0.84%5.14-0.73%5.21-0.40%-0.28%
2021-10-275.155.175.065.09-1.55%-0.29%-2.62%3,975,00020,293,00089%5.11-1.10%5.14-0.73%5.18-0.60%5.23-0.34%-0.33%
2021-10-265.195.195.145.17-0.39%0.15%-1.43%2,530,90013,065,00055%5.16-0.14%5.18-0.42%5.21-0.33%5.25-0.17%-0.32%
2021-10-255.175.195.145.190.39%0.41%-1.22%3,367,60017,407,00069%5.17-0.46%5.20-0.46%5.23-0.31%5.25-0.30%-0.31%
2021-10-225.245.265.155.17-1.34%-0.44%-1.90%5,911,80030,702,000118%5.19-0.92%5.23-0.51%5.24-0.36%5.27-0.28%-0.30%
2021-10-215.255.275.215.24-0.19%-0.02%-0.85%4,231,70022,180,00086%5.24-0.17%5.25-0.15%5.26-0.17%5.290.00%-0.30%
2021-10-205.275.285.235.25-0.38%0.00%-0.66%5,004,40026,274,000100%5.25-0.27%5.26-0.19%5.27-0.15%5.29-0.06%-0.33%
2021-10-195.285.295.245.27-0.19%0.11%-0.34%5,297,20027,883,000101%5.26-0.10%5.27-0.15%5.28-0.10%5.29-0.21%-0.37%
2021-10-185.275.295.245.280.00%0.21%-0.36%5,022,10026,463,00097%5.27-0.25%5.28-0.15%5.28-0.32%5.30-0.40%-0.35%