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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2020-11-232.712.762.712.731.49%-0.18%1.41%10,825,50029,612,000124%2.741.82%2.710.48%2.710.45%2.690.30%0.11%
2020-11-202.702.702.672.69-0.37%0.15%0.22%6,186,30016,619,00070%2.69-0.81%2.70-0.26%2.700.26%2.680.11%0.06%
2020-11-192.692.742.692.70-0.37%-0.30%0.71%9,624,80026,067,000111%2.710.15%2.710.37%2.690.19%2.680.22%0.01%
2020-11-182.702.732.682.710.00%0.22%1.31%8,950,40024,201,000107%2.70-0.19%2.700.52%2.690.30%2.680.23%-0.06%
2020-11-172.692.752.682.710.74%0.04%1.54%13,151,10035,632,000166%2.711.20%2.680.68%2.680.41%2.670.41%-0.13%
2020-11-162.662.702.652.691.51%0.49%1.20%9,300,50024,901,000120%2.680.98%2.670.15%2.670.08%2.660.30%-0.23%
2020-11-132.672.682.632.65-1.12%-0.04%0.00%8,246,80021,859,000106%2.65-0.82%2.66-0.30%2.670.00%2.65-0.11%-0.36%
2020-11-122.682.682.662.680.37%0.26%1.02%4,643,20012,409,00058%2.670.23%2.670.00%2.670.15%2.650.00%-0.42%
2020-11-112.672.692.642.670.38%0.11%0.64%8,688,30023,169,000108%2.67-0.22%2.670.19%2.660.23%2.65-0.11%-0.47%
2020-11-102.672.692.662.66-0.37%-0.49%0.15%8,653,60023,132,000107%2.670.15%2.670.34%2.660.30%2.66-0.23%-0.53%
2020-11-092.662.692.652.670.75%0.04%0.30%9,835,10026,251,000122%2.670.87%2.660.61%2.650.57%2.66-0.19%-0.55%
2020-11-062.652.662.632.650.00%0.15%-0.64%6,024,20015,943,00079%2.650.08%2.640.04%2.63-0.30%2.67-0.45%-0.56%
2020-11-052.642.662.632.650.76%0.23%-1.08%6,921,60018,303,00090%2.640.61%2.640.46%2.64-0.11%2.68-0.41%-0.52%
2020-11-042.642.652.612.63-0.75%0.08%-2.23%4,940,40012,981,00065%2.63-0.49%2.63-0.57%2.64-0.41%2.69-0.48%-0.48%
2020-11-032.612.662.602.651.53%0.34%-1.96%10,758,60028,414,000140%2.641.15%2.64-0.23%2.66-0.71%2.70-0.59%-0.43%
2020-11-022.622.642.582.61-0.38%-0.04%-4.01%8,984,70023,456,000127%2.61-2.21%2.65-1.12%2.67-0.96%2.72-0.98%-0.37%
2020-10-302.672.732.622.62-1.87%-1.87%-4.59%10,799,20028,829,000161%2.670.04%2.68-0.89%2.70-0.99%2.75-0.76%-0.27%
2020-10-292.672.682.652.67-0.74%0.04%-3.51%5,027,50013,417,00082%2.67-0.85%2.70-0.74%2.73-0.69%2.77-0.50%-0.20%
2020-10-282.742.742.672.69-1.82%-0.07%-3.27%9,032,70024,316,000144%2.69-1.54%2.72-1.34%2.75-1.01%2.78-0.68%-0.17%
2020-10-272.752.762.712.74-0.36%0.22%-2.14%8,073,10022,068,000135%2.73-0.98%2.76-0.86%2.77-0.68%2.80-0.46%-0.14%
2020-10-262.782.782.752.75-0.72%-0.40%-2.24%4,628,00012,780,00082%2.76-1.00%2.78-0.50%2.79-0.57%2.81-0.28%-0.13%
2020-10-232.792.812.772.77-1.07%-0.68%-1.81%6,400,00017,852,000108%2.79-0.22%2.80-0.29%2.81-0.28%2.82-0.07%-0.13%
2020-10-222.802.812.792.80-0.36%0.18%-0.81%5,119,60014,311,00081%2.80-0.39%2.81-0.60%2.82-0.21%2.820.00%-0.17%
2020-10-212.822.832.792.81-0.35%0.14%-0.46%5,888,30016,524,00093%2.81-0.32%2.82-0.25%2.82-0.14%2.820.00%-0.20%
2020-10-202.842.842.802.82-0.70%0.18%-0.11%3,799,40010,696,00060%2.82-0.88%2.83-0.07%2.83-0.14%2.820.00%-0.23%
2020-10-192.832.862.822.840.35%0.00%0.60%6,356,70018,052,00099%2.840.50%2.830.21%2.83-0.04%2.820.11%-0.26%
2020-10-162.822.842.812.830.00%0.14%0.35%4,702,60013,290,00071%2.830.00%2.83-0.14%2.830.18%2.82-0.11%-0.31%
2020-10-152.822.842.812.830.35%0.14%0.25%6,588,20018,615,00093%2.830.11%2.83-0.25%2.830.14%2.82-0.21%-0.39%
2020-10-142.842.852.812.82-0.70%-0.11%-0.32%6,709,10018,938,00096%2.82-0.63%2.840.25%2.820.11%2.83-0.35%-0.46%
2020-10-132.852.862.832.840.00%-0.04%0.04%5,016,00014,251,00070%2.84-0.07%2.830.36%2.820.14%2.84-0.39%-0.44%