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:
长白山( 603099.SH 上证)
板块 :旅游   
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
2021-09-1711.2411.5610.9011.250.00%0.75%4.33%10,834,500120,976,000119%11.172.40%10.782.43%10.61-1.07%10.780.53%0.53%
2021-09-1610.3111.2510.2511.259.97%3.17%4.89%13,393,200146,046,000148%10.908.41%10.521.96%10.720.12%10.730.54%0.58%
2021-09-1510.2310.379.8210.23-0.97%1.71%-4.11%8,132,60081,797,00089%10.06-3.41%10.32-4.43%10.71-0.96%10.67-0.74%0.58%
2021-09-1410.0010.6910.0010.331.87%-0.80%-3.88%11,916,500124,086,000129%10.410.22%10.80-1.55%10.81-0.87%10.75-0.14%0.84%
2021-09-1310.7710.9510.1410.14-10.03%-2.41%-5.78%14,880,600154,609,000170%10.39-10.57%10.97-2.80%10.91-1.55%10.76-0.24%0.96%
2021-09-1010.9511.9410.8611.273.87%-3.00%4.47%13,032,200151,402,000185%11.625.70%11.294.36%11.083.25%10.792.33%1.09%
2021-09-0910.7611.4910.6710.851.21%-1.29%2.92%6,380,30070,133,00082%10.992.88%10.811.39%10.731.29%10.540.70%1.26%
2021-09-0810.6010.8710.5410.72-0.19%0.34%2.40%4,105,90043,866,00050%10.68-0.21%10.670.07%10.60-0.60%10.470.76%1.59%
2021-09-0710.8310.8910.5310.740.66%0.32%3.37%5,585,50059,798,00068%10.710.85%10.661.03%10.660.55%10.390.66%1.61%
2021-09-0610.7210.8810.3110.671.52%0.51%3.37%5,824,70061,837,00073%10.62-0.39%10.55-1.02%10.600.62%10.320.88%1.62%
2021-09-0310.4411.0410.3610.511.55%-1.39%2.72%8,679,60092,504,000112%10.662.80%10.660.76%10.541.06%10.231.07%1.60%
2021-09-0210.5010.6510.1010.35-2.36%-0.17%2.23%7,284,10075,520,00099%10.37-4.41%10.580.34%10.430.32%10.120.56%1.56%
2021-09-0110.3311.3510.2310.602.42%-2.27%5.28%11,415,600123,814,000177%10.854.62%10.542.49%10.392.28%10.071.83%1.53%
2021-08-3110.0810.5810.0810.351.97%-0.16%4.68%7,108,00073,688,000126%10.371.76%10.290.42%10.161.09%9.891.09%1.36%
2021-08-3010.2410.3810.0310.15-2.40%-0.37%3.78%6,203,50063,203,000120%10.19-0.98%10.241.32%10.051.32%9.780.97%1.27%
2021-08-2710.8410.849.9610.400.87%1.08%7.37%18,190,200187,153,000387%10.290.93%10.113.71%9.924.30%9.694.07%1.21%
2021-08-269.3610.319.3610.3110.03%1.14%10.78%9,207,80093,861,000293%10.199.41%9.756.36%9.514.84%9.313.97%0.84%
2021-08-259.119.529.099.372.85%0.57%4.67%5,040,60046,961,000160%9.322.54%9.171.80%9.071.51%8.951.05%0.53%
2021-08-249.119.258.999.11-0.55%0.26%2.83%2,873,20026,105,00085%9.090.46%9.000.81%8.940.77%8.860.68%0.52%
2021-08-239.009.298.909.162.00%1.28%4.10%4,341,00039,259,000114%9.041.86%8.931.62%8.870.97%8.800.70%0.56%
2021-08-208.688.988.608.982.86%1.14%2.77%3,260,40028,950,00088%8.881.85%8.791.03%8.78-0.01%8.740.70%0.48%
2021-08-198.638.788.628.731.04%0.14%0.61%1,464,70012,769,00038%8.720.86%8.70-0.53%8.79-0.41%8.680.24%0.36%
2021-08-188.558.728.558.640.58%-0.05%-0.18%1,283,50011,094,00032%8.64-0.92%8.75-0.90%8.820.11%8.660.15%0.29%
2021-08-178.818.928.588.59-2.39%-1.54%-0.61%1,984,90017,317,00048%8.72-1.11%8.83-0.34%8.810.50%8.640.19%0.23%
2021-08-168.758.968.668.800.23%-0.25%2.01%2,277,90020,096,00057%8.82-0.91%8.860.41%8.770.53%8.630.34%0.14%
2021-08-138.899.018.788.78-3.20%-1.38%2.12%2,661,20023,693,00069%8.900.62%8.820.85%8.720.93%8.600.37%0.00%
2021-08-128.789.308.719.072.14%2.51%5.88%7,417,80065,632,000201%8.851.05%8.751.24%8.641.14%8.570.88%-0.09%
2021-08-118.829.088.508.880.68%1.42%4.58%6,921,00060,603,000227%8.761.46%8.641.90%8.540.96%8.490.99%-0.21%
2021-08-108.388.958.318.824.63%2.20%4.90%7,440,70064,216,000298%8.633.12%8.482.03%8.461.24%8.411.00%-0.38%
2021-08-098.318.518.268.430.00%0.73%1.26%2,837,10023,744,000146%8.371.25%8.31-0.63%8.360.40%8.33-0.05%-0.56%