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:
通化东宝( 600867.SH 上证)
所属成分指数: 上证180沪深300
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
2022-12-099.369.529.309.450.75%-0.15%1.21%19,947,300188,774,000151%9.461.04%9.410.58%9.390.44%9.340.47%0.13%
2022-12-089.359.429.319.38-0.21%0.14%0.94%10,709,200100,313,00080%9.37-0.01%9.360.01%9.350.20%9.290.21%0.07%
2022-12-079.359.449.259.401.08%0.34%1.36%15,375,200144,032,000119%9.370.46%9.350.28%9.330.20%9.270.43%0.05%
2022-12-069.349.389.279.30-0.64%-0.27%0.71%11,089,600103,405,00085%9.33-0.39%9.330.19%9.310.03%9.230.16%0.00%
2022-12-059.299.419.269.361.19%-0.01%1.53%16,321,400152,781,000120%9.361.08%9.310.39%9.300.29%9.220.08%0.00%
2022-12-029.279.329.229.25-0.32%-0.12%0.41%7,549,90069,919,00055%9.26-0.15%9.27-0.16%9.280.30%9.21-0.26%0.01%
2022-12-019.269.349.229.280.54%0.05%0.48%13,628,400126,407,00088%9.28-0.09%9.290.10%9.250.28%9.240.07%0.09%
2022-11-309.309.369.229.23-0.86%-0.57%0.00%11,098,700103,024,00072%9.28-0.25%9.280.51%9.220.57%9.230.07%0.10%
2022-11-299.199.369.199.311.20%0.04%0.93%14,756,400137,326,00096%9.310.63%9.230.62%9.170.27%9.220.03%0.12%
2022-11-289.259.379.179.20-0.76%-0.52%-0.23%12,776,700118,165,00081%9.250.85%9.180.81%9.15-0.18%9.220.02%0.15%
2022-11-259.029.308.989.272.09%1.09%0.55%19,972,600183,139,000117%9.171.11%9.10-0.01%9.16-0.68%9.22-0.07%0.20%
2022-11-249.069.119.029.080.11%0.12%-1.57%7,446,80067,535,00041%9.070.41%9.10-0.76%9.23-0.12%9.23-0.05%0.27%
2022-11-239.109.168.959.07-0.77%0.42%-1.73%15,667,100141,510,00079%9.03-1.59%9.17-1.32%9.24-0.35%9.230.00%0.31%
2022-11-229.279.389.069.14-1.93%-0.41%-0.98%18,027,600165,460,00090%9.18-1.44%9.30-0.19%9.27-0.22%9.230.08%0.34%
2022-11-219.389.409.239.32-0.75%0.09%1.05%15,118,000140,778,00081%9.31-0.58%9.310.30%9.290.25%9.220.24%0.34%
2022-11-189.249.459.239.391.73%0.26%2.05%26,666,100249,744,000146%9.371.76%9.290.62%9.270.43%9.200.49%0.33%
2022-11-179.149.249.129.230.65%0.28%0.81%12,044,500110,855,00069%9.200.10%9.23-0.01%9.230.01%9.160.21%0.30%
2022-11-169.299.299.149.17-1.19%-0.27%0.36%12,266,600112,788,00069%9.20-0.85%9.23-0.04%9.220.24%9.140.21%0.28%
2022-11-159.309.389.199.280.32%0.06%1.78%16,400,800152,094,00090%9.270.60%9.230.17%9.200.34%9.120.36%0.27%
2022-11-149.079.299.029.251.98%0.34%1.82%25,964,300239,369,000143%9.22-0.04%9.220.43%9.170.39%9.090.50%0.21%
2022-11-119.339.379.069.07-1.52%-1.66%0.33%25,584,700235,965,000151%9.220.11%9.180.60%9.140.61%9.040.65%0.13%
2022-11-109.089.269.069.210.88%-0.03%2.54%24,837,100228,825,000159%9.211.39%9.121.01%9.080.78%8.980.40%0.03%
2022-11-098.969.168.949.131.67%0.47%2.06%21,150,800192,203,000144%9.091.77%9.030.52%9.010.31%8.950.24%0.01%
2022-11-088.968.998.888.98-0.11%0.57%0.62%7,470,20066,699,00052%8.93-0.83%8.990.00%8.980.15%8.930.15%0.02%
2022-11-079.009.078.948.99-0.11%-0.16%0.88%12,516,700112,702,00088%9.000.08%8.990.01%8.970.39%8.910.12%0.03%
2022-11-048.989.058.949.000.11%0.03%1.11%16,680,200150,075,000117%9.000.46%8.990.38%8.930.63%8.900.12%0.04%
2022-11-038.909.048.878.990.00%0.38%1.12%14,059,400125,909,000105%8.96-0.45%8.950.49%8.88-0.09%8.890.01%0.05%
2022-11-028.899.058.838.990.78%-0.07%1.14%19,807,900178,184,000156%9.001.20%8.911.23%8.890.20%8.890.14%0.07%
2022-11-018.848.958.808.920.90%0.35%0.48%15,444,700137,292,000132%8.890.91%8.80-0.37%8.870.29%8.88-0.24%0.08%
2022-10-318.698.898.638.840.00%0.35%-0.65%15,155,800133,504,000127%8.811.49%8.83-0.57%8.84-0.18%8.90-0.27%0.16%