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
2019-04-265.755.895.655.68-2.24%-1.46%-14.12%13,378,70077,117,00036%5.76-4.70%6.06-3.21%6.38-3.82%6.61-0.23%0.79%
2019-04-256.376.375.805.81-9.50%-3.94%-12.35%26,332,200159,254,00073%6.05-4.80%6.26-5.58%6.63-2.31%6.63-0.21%0.85%
2019-04-246.346.436.266.421.42%1.05%-3.36%13,976,90088,792,00040%6.35-1.37%6.63-2.82%6.79-0.76%6.640.24%0.99%
2019-04-236.636.656.306.33-5.38%-1.72%-4.48%23,162,400149,189,00066%6.44-6.65%6.82-0.97%6.840.63%6.630.09%1.00%
2019-04-227.037.066.646.69-6.04%-3.04%1.04%29,981,500206,867,00095%6.90-0.75%6.890.03%6.800.97%6.620.81%0.99%
2019-04-196.687.366.637.124.55%2.42%8.40%48,246,400335,396,000164%6.951.76%6.892.38%6.731.55%6.571.37%0.87%
2019-04-187.077.076.626.81-3.68%-0.32%5.11%63,387,700433,047,000241%6.83-0.80%6.732.38%6.632.35%6.481.92%0.66%
2019-04-176.537.076.527.079.95%2.66%11.22%51,793,700356,716,000242%6.899.88%6.575.15%6.483.68%6.362.70%0.41%
2019-04-166.136.495.946.434.21%2.58%3.88%33,229,800208,273,000172%6.270.30%6.25-0.37%6.250.42%6.190.50%-0.01%
2019-04-156.186.416.166.170.65%-1.26%0.18%20,249,900126,551,000117%6.250.79%6.270.58%6.220.50%6.160.65%-0.12%
2019-04-126.276.316.126.13-2.85%-1.13%0.18%15,457,60095,841,00094%6.20-1.81%6.230.31%6.190.11%6.120.38%-0.26%
2019-04-116.226.496.196.311.61%-0.06%3.51%33,727,200212,955,000220%6.313.24%6.222.05%6.181.08%6.101.26%-0.31%
2019-04-106.106.215.986.211.80%1.54%3.16%18,157,900111,051,000136%6.120.59%6.09-0.18%6.120.30%6.020.35%-0.43%
2019-04-096.056.136.026.100.66%0.33%1.68%11,304,10068,731,00087%6.080.26%6.10-0.39%6.100.30%6.00-0.08%-0.41%
2019-04-086.136.185.956.06-0.98%-0.07%0.93%14,447,50087,610,000110%6.06-1.45%6.130.21%6.080.81%6.00-0.40%-0.34%
2019-04-046.256.266.086.12-1.45%-0.54%1.53%14,571,40089,659,000112%6.150.05%6.110.83%6.030.92%6.03-0.71%-0.23%
2019-04-036.036.236.006.212.64%0.98%2.29%18,455,800113,501,000132%6.152.02%6.062.19%5.981.41%6.07-0.61%-0.11%
2019-04-026.036.095.966.050.50%0.36%-0.95%15,489,40093,368,000104%6.030.85%5.931.35%5.890.39%6.11-1.40%0.05%
2019-04-015.866.055.836.023.26%0.72%-2.82%13,013,20077,785,00080%5.983.86%5.851.12%5.87-0.53%6.20-0.66%0.32%
2019-03-295.725.865.575.832.10%1.30%-6.51%11,773,80067,760,00065%5.76-0.69%5.79-1.38%5.90-2.07%6.24-0.70%0.49%
2019-03-285.815.895.715.71-2.06%-1.47%-9.08%7,820,00045,314,00038%5.80-0.41%5.87-1.71%6.03-2.10%6.28-0.11%0.68%
2019-03-275.865.955.735.830.00%0.19%-7.27%10,407,90060,562,00046%5.82-2.17%5.97-2.50%6.16-1.55%6.290.02%0.78%
2019-03-266.106.165.785.83-4.11%-1.98%-7.25%13,834,90082,291,00051%5.95-3.05%6.12-2.52%6.25-2.01%6.290.56%0.98%
2019-03-256.156.206.086.08-3.34%-0.90%-2.74%11,680,20071,654,00042%6.14-2.28%6.28-0.95%6.38-0.39%6.250.61%0.99%
2019-03-226.396.396.206.29-1.72%0.19%1.24%14,891,80093,491,00054%6.28-1.23%6.34-1.52%6.410.14%6.210.70%0.95%
2019-03-216.396.556.256.400.00%0.69%3.73%23,611,700150,087,00084%6.36-0.17%6.44-0.12%6.400.55%6.170.52%0.96%
2019-03-206.586.586.256.40-2.74%0.52%4.27%23,207,900147,776,00081%6.37-3.18%6.450.50%6.360.90%6.140.95%1.07%
2019-03-196.486.806.356.582.02%0.06%8.22%26,643,400175,217,00093%6.583.14%6.421.99%6.302.09%6.081.30%1.11%
2019-03-186.436.526.226.45-0.31%1.16%7.46%21,603,700137,751,00076%6.380.98%6.291.00%6.181.45%6.001.10%1.10%
2019-03-156.086.546.076.470.00%2.47%8.98%33,434,400211,099,000116%6.311.84%6.232.15%6.091.64%5.941.12%1.06%