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:
皇庭国际( 000056.SZ 深证)
板块 :零售业   
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
2018-11-166.166.186.066.10-0.65%-0.07%1.30%19,645,600119,911,00081%6.10-0.16%6.140.16%6.080.66%6.020.25%-0.11%
2018-11-156.106.176.046.140.00%0.43%2.21%21,941,400134,139,00087%6.11-0.99%6.130.89%6.040.48%6.010.55%-0.16%
2018-11-146.266.286.096.14-0.65%-0.57%2.78%28,678,100177,090,000107%6.181.25%6.071.51%6.010.92%5.970.67%-0.26%
2018-11-135.926.245.896.183.17%1.33%4.15%40,781,900248,736,000155%6.102.82%5.981.70%5.961.09%5.930.80%-0.41%
2018-11-125.756.085.735.994.90%0.98%1.75%28,980,400171,903,000116%5.932.59%5.880.38%5.90-0.77%5.890.31%-0.59%
2018-11-095.855.855.705.71-3.06%-1.25%-2.71%16,739,00096,778,00066%5.78-1.97%5.86-0.86%5.94-0.39%5.87-0.53%-0.76%
2018-11-085.925.965.845.890.17%-0.14%-0.17%15,822,00093,312,00060%5.90-0.09%5.91-1.29%5.960.44%5.90-0.03%-0.79%
2018-11-075.905.985.865.88-0.68%-0.39%-0.37%17,025,200100,498,00060%5.90-0.41%5.99-0.02%5.940.42%5.90-0.49%-1.03%
2018-11-066.066.065.835.92-3.11%-0.12%-0.19%21,533,700127,641,00069%5.93-2.37%5.990.72%5.910.53%5.93-0.82%-1.30%
2018-11-056.006.155.936.112.00%0.64%2.17%33,423,700202,902,00094%6.072.14%5.951.55%5.881.12%5.98-1.82%-1.85%
2018-11-025.886.035.865.991.35%0.77%-1.66%31,068,600184,660,00073%5.941.69%5.861.18%5.82-0.53%6.09-0.21%-5.10%
2018-11-015.756.045.665.912.78%1.11%-3.18%40,510,100236,794,000101%5.851.58%5.790.70%5.85-0.27%6.10-0.51%-5.16%
2018-10-315.765.805.725.75-0.17%-0.07%-6.28%23,645,600136,057,00064%5.750.70%5.75-2.21%5.86-1.40%6.14-0.76%-5.21%
2018-10-305.705.855.565.76-0.52%0.81%-6.83%21,972,800125,547,00062%5.71-0.95%5.88-0.89%5.95-1.70%6.18-1.06%-5.43%
2018-10-296.006.035.605.79-4.46%0.36%-7.33%27,298,400157,481,00083%5.77-5.19%5.93-1.79%6.05-3.01%6.25-1.36%-5.58%
2018-10-266.036.256.006.061.00%-0.41%-4.33%31,234,100190,070,000107%6.092.87%6.04-0.94%6.24-0.34%6.33-0.83%-5.68%
2018-10-255.806.105.716.00-2.28%1.44%-6.06%31,824,900188,246,000118%5.92-2.86%6.10-3.42%6.26-0.86%6.39-2.46%-5.63%
2018-10-245.986.265.906.143.37%0.84%-6.23%47,435,900288,834,000200%6.09-1.47%6.31-1.04%6.31-1.56%6.55-3.17%-5.39%
2018-10-236.316.485.945.94-10.00%-3.88%-12.16%69,807,300431,440,000363%6.18-5.33%6.38-2.37%6.41-3.95%6.76-6.29%-5.03%
2018-10-226.307.306.306.60-5.71%1.10%-8.54%90,150,500588,506,000760%6.53-6.80%6.53-24.25%6.68-29.55%7.22-34.32%-4.35%
2018-10-197.007.007.007.00-10.03%-0.06%-36.29%180,9001,267,0006%7.00-10.01%8.62-6.50%9.48-2.88%10.99-0.88%-0.89%
2018-10-187.787.787.787.78-9.95%-0.04%-29.82%194,4001,513,0006%7.78-11.79%9.22-3.71%9.76-6.74%11.09-0.94%-0.76%
2018-10-179.409.518.648.64-10.00%-2.07%-22.79%2,284,00020,151,00085%8.82-8.58%9.58-5.54%10.46-6.09%11.19-2.97%-0.62%
2018-10-1610.1910.199.499.60-8.92%-0.53%-16.75%2,774,60026,777,000113%9.65-4.62%10.14-10.04%11.14-4.30%11.53-2.59%-0.26%
2018-10-159.9810.869.8510.54-3.66%4.17%-10.97%2,804,40028,375,000125%10.12-11.78%11.27-6.83%11.64-4.02%11.84-2.38%0.04%
2018-10-1211.9912.0610.9410.94-10.03%-4.61%-9.80%1,060,80012,166,00059%11.47-5.31%12.10-1.00%12.13-0.64%12.13-0.28%0.32%
2018-10-1112.2112.2611.9912.16-2.01%0.40%-0.02%3,589,50043,475,000217%12.11-1.69%12.22-0.30%12.21-0.37%12.16-0.03%0.40%
2018-10-1012.4012.4212.1712.410.08%0.73%2.01%2,708,70033,372,000207%12.320.25%12.260.30%12.250.43%12.170.43%0.44%
2018-10-0912.3912.4112.1412.40-0.08%0.90%2.36%1,483,00018,224,000137%12.291.19%12.220.15%12.200.49%12.110.46%0.44%
2018-10-0812.2712.4311.8012.410.00%2.19%2.92%2,018,10024,508,000194%12.14-1.01%12.200.03%12.140.15%12.060.32%0.43%