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:
华侨城A( 000069.SZ 深证)
板块 :旅游   
所属成分指数: 沪深300
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
2019-12-056.976.996.916.95-0.14%0.06%-0.27%22,444,800155,894,00070%6.95-0.57%6.98-0.14%6.970.03%6.970.09%0.02%
2019-12-047.027.056.956.96-1.14%-0.37%-0.04%21,933,800153,223,00070%6.99-0.39%6.990.27%6.97-0.10%6.960.07%-0.04%
2019-12-036.977.046.947.040.72%0.38%1.18%27,922,400195,811,00090%7.010.39%6.980.36%6.98-0.26%6.960.14%-0.11%
2019-12-026.907.026.906.991.45%0.06%0.60%37,101,200259,187,000118%6.991.23%6.95-0.12%7.000.17%6.950.22%-0.18%
2019-11-296.946.956.866.89-0.43%-0.16%-0.62%19,378,300133,729,00063%6.90-0.39%6.96-0.80%6.980.23%6.930.03%-0.24%
2019-11-286.977.016.886.92-0.72%-0.12%-0.16%19,303,900133,744,00062%6.93-1.21%7.010.17%6.970.13%6.930.01%-0.26%
2019-11-277.087.096.966.97-1.55%-0.61%0.58%30,741,600215,601,000100%7.01-0.38%7.000.58%6.960.22%6.930.12%-0.27%
2019-11-266.987.126.967.081.58%0.57%2.28%64,045,500450,887,000220%7.041.41%6.961.12%6.940.76%6.920.36%-0.28%
2019-11-256.807.036.786.972.95%0.40%1.06%46,909,300325,624,000187%6.941.95%6.890.51%6.890.44%6.90-0.07%-0.31%
2019-11-226.876.906.756.77-1.02%-0.57%-1.91%26,094,800177,691,000108%6.81-0.60%6.85-0.55%6.86-0.18%6.90-0.73%-0.31%
2019-11-216.856.906.826.84-0.29%-0.15%-1.63%20,647,900141,445,00080%6.85-0.77%6.890.10%6.87-0.17%6.95-0.59%-0.23%
2019-11-206.926.956.846.86-0.87%-0.62%-1.92%20,491,800141,453,00076%6.90-0.03%6.880.13%6.89-0.10%6.99-0.58%-0.16%
2019-11-196.876.956.846.920.87%0.22%-1.63%29,578,500204,244,000101%6.910.98%6.870.02%6.89-0.16%7.04-0.55%-0.08%
2019-11-186.906.906.786.86-0.58%0.32%-3.03%27,254,300186,372,00085%6.84-0.45%6.87-0.55%6.90-0.63%7.07-0.39%0.00%
2019-11-156.906.926.826.900.15%0.45%-2.84%21,959,500150,834,00068%6.87-0.65%6.91-0.53%6.95-1.10%7.10-0.17%0.03%
2019-11-146.976.996.896.89-1.15%-0.35%-3.15%21,843,200151,031,00065%6.91-0.56%6.95-0.53%7.02-0.88%7.11-0.10%0.03%
2019-11-136.997.006.926.97-0.14%0.24%-2.12%17,197,500119,577,00050%6.95-0.33%6.98-1.13%7.09-0.69%7.120.06%0.00%
2019-11-127.007.016.956.980.00%0.06%-1.92%19,711,100137,502,00055%6.98-0.39%7.06-0.91%7.14-0.45%7.120.06%-0.08%
2019-11-117.097.096.966.98-1.69%-0.33%-1.87%31,815,200222,791,00086%7.00-2.00%7.13-0.99%7.17-0.31%7.11-0.08%-0.14%
2019-11-087.297.297.077.10-1.66%-0.64%-0.27%43,108,500308,069,000118%7.15-1.12%7.20-0.25%7.190.17%7.120.03%-0.20%
2019-11-077.257.277.187.22-0.28%-0.10%1.45%31,694,000229,059,00095%7.23-0.08%7.220.31%7.180.42%7.120.14%-0.21%
2019-11-067.247.287.197.240.42%0.10%1.87%40,775,700294,917,000128%7.230.49%7.200.70%7.150.66%7.110.21%-0.23%
2019-11-057.137.277.117.211.12%0.17%1.66%51,341,500369,564,000173%7.200.80%7.150.85%7.100.77%7.090.21%-0.27%
2019-11-047.137.197.117.13-0.14%-0.15%0.75%31,710,500226,441,000121%7.141.00%7.090.73%7.050.16%7.08-0.06%-0.28%
2019-11-017.027.186.987.141.42%0.99%0.83%35,282,400249,457,000135%7.070.33%7.030.41%7.04-0.06%7.08-0.18%-0.27%
2019-10-316.997.096.977.041.00%-0.10%-0.76%32,042,200225,801,000126%7.051.02%7.01-0.19%7.04-0.13%7.09-0.37%-0.25%
2019-10-306.967.016.936.970.29%-0.09%-2.11%29,616,800206,612,000116%6.98-0.22%7.02-0.57%7.05-0.47%7.12-0.77%-0.20%
2019-10-297.027.066.946.95-1.84%-0.59%-3.14%34,232,700239,335,000129%6.99-1.27%7.06-0.70%7.08-0.66%7.18-0.54%-0.09%
2019-10-287.147.167.047.08-0.98%-0.01%-1.86%34,365,100243,335,000137%7.08-0.84%7.11-0.46%7.13-0.46%7.21-0.65%0.00%
2019-10-257.137.197.107.150.00%0.13%-1.53%17,536,200125,224,00067%7.140.13%7.14-0.21%7.16-0.15%7.26-0.08%0.14%