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:
际华集团( 601718.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
2021-11-262.722.732.682.70-1.10%0.07%-0.77%27,621,20074,525,000106%2.70-1.43%2.74-0.15%2.74-0.11%2.720.00%0.17%
2021-11-252.772.782.722.73-1.44%-0.26%0.33%32,706,80089,524,000130%2.74-1.33%2.750.11%2.740.15%2.720.30%0.19%
2021-11-242.792.832.742.772.59%-0.14%2.10%51,358,700142,445,000215%2.772.70%2.751.29%2.730.96%2.710.86%0.18%
2021-11-232.702.722.682.700.00%-0.04%0.37%21,064,70056,906,00098%2.70-0.59%2.71-0.15%2.710.00%2.690.22%0.09%
2021-11-222.722.742.702.70-0.74%-0.63%0.60%19,818,30053,855,00093%2.720.18%2.710.26%2.710.22%2.680.34%0.05%
2021-11-192.692.732.692.721.12%0.29%1.68%23,192,80062,891,000107%2.710.00%2.710.15%2.700.22%2.680.30%-0.02%
2021-11-182.712.732.692.69-0.74%-0.81%0.86%20,372,10055,246,00091%2.710.59%2.700.33%2.700.34%2.670.23%-0.11%
2021-11-172.682.722.672.710.74%0.52%1.84%18,499,50049,881,00077%2.70-0.15%2.690.11%2.690.49%2.660.00%-0.20%
2021-11-162.692.732.682.690.00%-0.37%1.09%21,228,60057,325,00079%2.700.48%2.690.37%2.670.45%2.66-0.60%-0.27%
2021-11-152.702.702.672.690.37%0.11%0.49%22,052,40059,250,00068%2.690.04%2.680.71%2.660.45%2.680.08%-0.27%
2021-11-122.692.702.672.68-0.37%-0.22%0.19%22,725,80061,034,00070%2.690.56%2.660.61%2.650.34%2.680.23%-0.37%
2021-11-112.642.692.632.691.89%0.71%0.79%23,808,50063,586,00071%2.671.60%2.650.57%2.640.08%2.670.19%-0.50%
2021-11-102.652.652.612.640.00%0.42%-0.90%22,479,00059,089,00065%2.63-0.30%2.63-0.19%2.64-0.45%2.66-0.08%-0.64%
2021-11-092.632.662.612.640.76%0.11%-0.98%21,081,30055,592,00061%2.640.34%2.64-0.23%2.65-1.23%2.67-0.19%-0.77%
2021-11-082.632.642.612.620.00%-0.30%-1.91%24,057,20063,215,00068%2.63-0.49%2.64-0.64%2.68-0.15%2.67-0.37%-0.88%
2021-11-052.662.672.622.62-1.50%-0.80%-2.28%29,260,30077,281,00081%2.64-0.45%2.66-1.56%2.690.11%2.68-0.56%-0.99%
2021-11-042.682.682.632.66-0.37%0.26%-1.34%36,025,80095,576,00098%2.65-0.79%2.70-0.22%2.690.15%2.70-0.74%-1.03%
2021-11-032.712.712.652.67-2.20%-0.15%-1.69%46,653,800124,743,000130%2.67-2.48%2.710.33%2.680.08%2.72-0.66%-0.97%
2021-11-022.702.872.652.732.63%-0.44%-0.15%74,264,200203,631,000229%2.743.08%2.702.59%2.681.06%2.73-0.58%-0.90%
2021-11-012.652.682.642.660.00%0.00%-3.27%23,396,30062,229,00082%2.661.49%2.630.00%2.65-0.67%2.75-0.94%-0.84%
2021-10-292.612.672.562.661.92%1.49%-4.18%30,564,30080,105,000104%2.620.19%2.63-1.13%2.67-1.62%2.78-1.10%-0.76%
2021-10-282.652.662.592.61-1.51%-0.23%-7.02%28,739,30075,183,00098%2.62-1.54%2.66-1.63%2.71-1.81%2.81-1.20%-0.69%
2021-10-272.702.712.632.65-1.49%-0.26%-6.72%26,521,20070,463,00093%2.66-1.96%2.70-1.96%2.76-1.46%2.84-1.35%-0.63%
2021-10-262.742.762.682.69-1.82%-0.74%-6.60%27,319,40074,025,00094%2.71-1.02%2.76-1.82%2.80-1.55%2.88-1.34%-0.52%
2021-10-252.762.772.722.74-2.14%0.07%-6.13%32,864,00089,986,000112%2.74-2.77%2.81-1.89%2.85-1.62%2.92-1.49%-0.39%
2021-10-222.852.872.782.80-2.10%-0.57%-5.50%33,917,10095,499,000113%2.82-2.29%2.86-1.78%2.90-0.96%2.96-0.90%-0.27%
2021-10-212.922.942.842.86-1.72%-0.76%-4.35%28,243,10081,396,00091%2.88-1.30%2.92-0.88%2.92-0.65%2.99-0.10%-0.22%
2021-10-202.932.942.912.91-0.68%-0.34%-2.77%19,064,50055,666,00063%2.92-1.08%2.940.07%2.94-0.68%2.990.03%-0.31%
2021-10-192.972.992.932.93-1.35%-0.75%-2.07%22,788,80067,262,00074%2.950.20%2.94-0.17%2.96-0.90%2.99-0.03%-0.41%
2021-10-182.912.982.912.970.00%0.81%-0.77%26,212,80077,227,00084%2.950.89%2.94-0.91%2.99-1.03%2.99-0.07%-0.44%