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
2022-01-2111.4011.6410.9311.161.27%-1.56%-0.11%8,949,900101,464,000136%11.341.80%11.251.49%11.170.08%11.17-0.15%0.02%
2022-01-2011.3311.4210.9711.02-2.65%-1.05%-1.51%5,210,00058,023,00074%11.14-0.70%11.080.05%11.16-0.71%11.19-0.78%0.15%
2022-01-1910.6611.4810.6611.324.33%0.93%0.38%6,680,50074,931,00086%11.223.25%11.08-0.52%11.24-0.63%11.28-0.23%0.40%
2022-01-1811.2011.2410.7210.85-2.60%-0.12%-4.01%5,337,00057,974,00066%10.86-2.45%11.14-2.10%11.310.00%11.30-0.43%0.56%
2022-01-1711.3711.4810.9111.140.36%0.04%-1.87%3,950,40043,993,00047%11.14-2.32%11.38-0.58%11.311.15%11.350.22%0.82%
2022-01-1411.4011.8111.0911.10-3.73%-2.63%-2.00%5,496,40062,661,00064%11.40-0.96%11.441.12%11.18-0.29%11.330.38%0.88%
2022-01-1311.4211.7511.3511.530.17%0.17%2.18%5,836,70067,189,00069%11.510.75%11.312.39%11.21-0.80%11.280.51%0.84%
2022-01-1210.8611.7710.7511.516.87%0.74%2.52%11,321,000129,338,000137%11.434.64%11.050.01%11.300.00%11.230.67%0.75%
2022-01-1110.7311.3510.6310.771.22%-1.36%-3.43%6,061,40066,177,00077%10.923.04%11.05-2.46%11.30-0.72%11.150.16%0.65%
2022-01-1010.8510.8810.3610.64-3.97%0.42%-4.44%7,558,40080,091,00098%10.60-6.98%11.33-1.85%11.38-0.46%11.13-0.12%0.58%
2022-01-0711.6911.9011.0211.08-6.50%-2.73%-0.60%12,288,900139,986,000181%11.39-2.89%11.54-0.33%11.430.66%11.151.10%0.55%
2022-01-0611.3212.2911.3111.853.58%1.02%7.47%11,860,400139,119,000205%11.732.06%11.582.30%11.362.11%11.031.75%0.40%
2022-01-0511.3211.9311.2611.44-0.95%-0.46%5.57%7,414,70085,218,000148%11.490.21%11.321.75%11.121.68%10.841.34%0.22%
2022-01-0410.9311.7010.8511.555.38%0.71%8.01%10,213,400117,139,000212%11.474.42%11.133.39%10.942.96%10.692.21%0.05%
2021-12-3110.9011.4210.6510.961.95%-0.22%4.76%8,370,60091,946,000186%10.983.53%10.762.49%10.632.34%10.460.81%-0.23%
2021-12-3010.4910.8010.3910.751.90%1.32%3.58%4,533,90048,103,000108%10.611.19%10.501.31%10.381.00%10.38-0.07%-0.32%
2021-12-2910.3510.6810.1010.551.74%0.62%1.59%4,342,50045,530,000102%10.490.89%10.361.24%10.28-0.03%10.39-0.40%-0.35%
2021-12-2810.2710.5710.1110.371.67%-0.22%-0.55%4,191,30043,562,00094%10.392.81%10.240.86%10.28-0.16%10.43-0.33%-0.33%
2021-12-2710.1010.269.9010.201.19%0.90%-2.49%2,593,40026,216,00056%10.11-0.25%10.15-1.29%10.300.06%10.46-0.50%-0.31%
2021-12-2410.2710.2710.0310.08-0.59%-0.53%-4.12%3,219,70032,628,00067%10.13-0.46%10.28-0.87%10.29-0.79%10.51-0.37%-0.25%
2021-12-2310.4610.5810.0610.14-2.78%-0.40%-3.90%4,589,40046,726,00094%10.18-3.49%10.370.12%10.38-0.89%10.55-0.47%-0.27%
2021-12-2210.5010.7210.4010.430.00%-1.13%-1.62%3,509,70037,024,00075%10.551.29%10.36-0.31%10.47-0.56%10.60-0.03%-0.31%
2021-12-2110.0810.5410.0010.434.09%0.14%-1.65%5,962,50062,097,000128%10.422.18%10.39-0.75%10.53-0.62%10.61-0.39%-0.40%
2021-12-2010.6010.689.6810.02-6.44%-1.70%-5.89%5,918,70060,328,000126%10.19-4.35%10.47-2.26%10.59-1.31%10.65-0.55%-0.45%
2021-12-1710.6610.8010.5010.710.66%0.50%0.04%3,938,00041,967,00092%10.66-0.19%10.71-0.23%10.73-0.04%10.71-0.13%-0.51%
2021-12-1610.7310.8410.5610.64-1.30%-0.35%-0.75%4,407,20047,054,000103%10.68-0.89%10.74-0.33%10.74-0.07%10.72-0.36%-0.62%
2021-12-1510.6011.0810.4810.781.70%0.06%0.20%6,023,00064,887,000143%10.770.21%10.770.27%10.750.32%10.76-0.19%-0.72%
2021-12-1410.8210.9210.6010.60-2.21%-1.40%-1.66%4,224,30045,411,000106%10.75-0.39%10.740.12%10.71-0.03%10.78-0.07%-0.76%
2021-12-1310.6610.9410.6210.841.03%0.44%0.49%4,477,80048,326,000111%10.791.08%10.730.65%10.710.38%10.790.12%-0.80%
2021-12-1010.6410.8310.5210.730.00%0.50%-0.41%3,769,90040,253,00090%10.68-0.29%10.66-0.33%10.67-0.24%10.77-0.64%-0.85%