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
2019-01-224.874.874.734.82-1.23%0.48%-1.27%8,366,10040,136,00099%4.80-1.07%4.810.10%4.81-0.21%4.88-0.43%-0.27%
2019-01-214.804.934.764.881.88%0.64%-0.47%8,706,80042,216,000104%4.852.00%4.800.15%4.82-0.08%4.90-0.51%-0.26%
2019-01-184.764.794.714.790.84%0.76%-2.80%5,958,80028,330,00068%4.75-0.46%4.79-0.62%4.82-1.07%4.93-0.42%-0.24%
2019-01-174.844.844.734.75-1.45%-0.54%-4.02%5,623,00026,853,00060%4.78-1.30%4.82-0.64%4.87-0.21%4.95-0.78%-0.26%
2019-01-164.864.884.804.82-1.23%-0.39%-3.37%7,440,70036,007,00069%4.84-0.21%4.86-1.14%4.88-1.11%4.99-0.32%-0.22%
2019-01-154.824.894.804.880.83%0.64%-2.48%6,136,90029,757,00051%4.85-0.64%4.910.14%4.94-0.48%5.000.14%-0.29%
2019-01-144.934.964.834.84-1.83%-0.82%-3.14%6,383,90031,156,00053%4.88-1.81%4.90-1.25%4.96-0.60%5.000.04%-0.50%
2019-01-114.935.094.894.931.65%-0.80%-1.30%9,745,60048,440,00082%4.972.26%4.97-0.20%4.99-0.08%5.00-0.04%-0.71%
2019-01-104.824.934.794.85-2.81%-0.21%-2.94%11,600,30056,380,000100%4.86-3.88%4.98-1.47%5.00-1.17%5.00-0.28%-0.82%
2019-01-095.045.134.994.99-0.99%-1.31%-0.42%13,055,60066,008,000117%5.060.76%5.050.50%5.060.16%5.01-0.12%-0.97%
2019-01-085.075.074.985.04-0.59%0.44%0.46%7,419,70037,234,00071%5.02-0.93%5.03-0.73%5.050.54%5.02-0.28%-1.10%
2019-01-075.075.115.005.070.40%0.10%0.78%10,099,50051,157,00099%5.071.36%5.060.26%5.020.48%5.03-0.34%-1.10%
2019-01-044.915.104.855.050.20%1.06%0.04%12,896,80064,439,000127%5.00-2.12%5.050.64%5.000.00%5.05-0.61%-1.11%
2019-01-035.235.255.005.04-3.08%-1.27%-0.77%19,374,20098,900,000206%5.111.55%5.021.66%5.000.87%5.08-0.35%-1.09%
2019-01-024.755.204.725.209.94%3.44%2.02%19,250,40096,781,000233%5.036.06%4.941.61%4.95-0.06%5.10-1.01%-1.10%
2018-12-284.704.784.694.731.28%-0.21%-8.14%6,805,00032,258,00088%4.74-2.79%4.86-2.00%4.96-1.86%5.15-2.04%-1.05%
2018-12-275.035.034.654.67-5.47%-4.22%-11.15%7,702,80037,560,00094%4.88-2.38%4.96-2.02%5.05-1.87%5.26-2.01%-0.85%
2018-12-265.005.074.944.94-1.59%-1.10%-7.90%4,616,80023,062,00052%5.000.00%5.06-1.33%5.15-1.21%5.36-1.18%-0.68%
2018-12-255.175.214.875.02-4.92%0.50%-7.52%11,257,00056,229,000119%5.00-5.09%5.13-2.95%5.21-2.07%5.43-1.79%-0.60%
2018-12-245.275.305.225.280.19%0.32%-4.47%4,916,70025,875,00052%5.26-0.15%5.28-0.66%5.32-0.38%5.53-1.37%-0.55%
2018-12-215.315.325.215.27-1.31%-0.02%-5.96%5,483,60028,905,00047%5.27-0.59%5.32-0.52%5.34-1.53%5.60-0.32%-0.57%
2018-12-205.355.355.255.340.19%0.72%-5.02%7,577,20040,174,00066%5.30-1.19%5.35-0.48%5.42-1.74%5.62-0.43%-0.56%
2018-12-195.435.445.315.33-1.11%-0.67%-5.60%7,289,20039,112,00064%5.37-0.15%5.37-1.85%5.52-1.24%5.65-0.39%-0.58%
2018-12-185.355.435.325.39-0.19%0.30%-4.90%6,391,10034,345,00055%5.370.04%5.47-1.94%5.59-0.96%5.67-0.42%-0.58%
2018-12-175.505.505.285.40-2.35%0.52%-5.13%8,524,90045,800,00071%5.37-4.02%5.58-1.74%5.64-1.59%5.69-0.56%-0.59%
2018-12-145.705.705.525.53-3.15%-1.20%-3.39%11,870,00066,441,00098%5.60-1.79%5.68-0.67%5.73-0.26%5.720.00%-0.58%
2018-12-135.725.755.645.71-0.52%0.19%-0.24%13,211,10075,290,000109%5.70-0.90%5.72-1.02%5.750.07%5.72-0.33%-0.64%
2018-12-125.765.835.725.74-0.35%-0.19%-0.05%9,982,00057,406,00083%5.750.72%5.780.23%5.740.16%5.74-0.40%-0.63%
2018-12-115.705.765.655.76-0.69%0.88%-0.10%14,037,90080,160,000108%5.71-2.01%5.760.12%5.74-0.16%5.77-1.23%-0.62%
2018-12-105.765.965.735.800.00%-0.46%-0.65%23,129,000134,781,000168%5.833.74%5.761.79%5.740.58%5.84-1.60%-0.48%