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:
吉林敖东( 000623.SZ 深证)
板块 :证券   安邦概念   
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
2020-11-2517.5917.7217.3217.33-1.25%-1.06%-0.92%9,545,700167,196,000102%17.52-0.60%17.580.13%17.520.05%17.49-0.22%-0.01%
2020-11-2417.6217.7517.5317.55-0.51%-0.40%0.11%7,935,900139,830,00081%17.620.17%17.550.35%17.510.30%17.53-0.74%0.05%
2020-11-2317.4117.7817.3517.641.26%0.28%-0.11%15,357,600270,145,000130%17.591.16%17.490.41%17.460.24%17.66-0.41%0.24%
2020-11-2017.3617.4517.3217.42-0.06%0.18%-1.77%6,516,700113,322,00044%17.390.02%17.420.13%17.42-0.01%17.730.10%0.49%
2020-11-1917.3617.4817.2917.430.00%0.26%-1.61%7,829,000136,106,00053%17.39-0.51%17.40-0.19%17.42-0.25%17.720.15%0.47%
2020-11-1817.3517.6217.3517.430.23%-0.25%-1.47%9,028,600157,769,00061%17.470.78%17.430.13%17.46-0.49%17.690.17%0.45%
2020-11-1717.5417.5417.2717.39-0.80%0.29%-1.53%10,108,500175,272,00069%17.34-0.85%17.41-0.54%17.55-1.44%17.660.10%0.41%
2020-11-1617.5217.5917.3917.530.81%0.25%-0.63%9,519,400166,467,00067%17.490.47%17.50-0.74%17.80-0.36%17.640.40%0.37%
2020-11-1317.5817.6017.2817.39-1.14%-0.09%-1.03%9,208,300160,274,00064%17.41-1.29%17.63-1.70%17.870.07%17.570.15%0.21%
2020-11-1217.6517.7817.5317.59-0.06%-0.24%0.26%8,340,100147,054,00059%17.63-0.89%17.94-0.02%17.860.33%17.540.22%0.16%
2020-11-1118.0418.0717.5817.60-1.95%-1.07%0.54%13,567,800241,381,00097%17.79-1.70%17.940.29%17.800.42%17.510.32%0.12%
2020-11-1018.2518.2617.9017.95-0.99%-0.82%2.87%28,127,300509,087,000218%18.101.19%17.891.36%17.721.36%17.451.15%0.06%
2020-11-0917.1118.3617.1118.136.52%1.36%5.09%41,720,300746,198,000386%17.894.97%17.654.16%17.493.81%17.252.15%-0.08%
2020-11-0617.0417.1616.9217.02-0.41%-0.11%0.78%6,675,000113,737,00084%17.040.09%16.950.40%16.840.09%16.89-0.08%-0.33%
2020-11-0516.9317.1616.9017.092.03%0.39%1.11%9,164,500156,008,000117%17.021.67%16.880.90%16.830.08%16.90-0.05%-0.31%
2020-11-0416.9016.9516.6216.75-0.83%0.04%-0.95%6,669,900111,680,00089%16.74-0.39%16.73-0.35%16.82-0.14%16.91-0.30%-0.28%
2020-11-0316.5916.9616.5916.891.93%0.48%-0.42%6,758,600113,608,00089%16.810.83%16.79-0.28%16.84-0.07%16.96-0.28%-0.24%
2020-11-0216.8716.9516.4916.57-1.43%-0.61%-2.58%11,906,900198,501,000156%16.67-1.51%16.83-0.63%16.85-0.52%17.01-1.17%-0.20%
2020-10-3017.0417.1116.7316.81-1.35%-0.69%-2.32%8,332,900141,055,000103%16.93-0.25%16.940.10%16.94-0.32%17.21-0.32%-0.02%
2020-10-2916.8317.1216.7817.040.47%0.41%-1.30%8,183,800138,882,000101%16.970.37%16.92-0.05%16.99-0.26%17.27-0.27%0.04%
2020-10-2816.8617.0016.7616.960.41%0.31%-2.03%5,954,400100,673,00074%16.910.21%16.93-0.56%17.04-0.43%17.31-0.27%0.06%
2020-10-2716.8316.9816.7816.89-0.12%0.11%-2.70%6,665,800112,460,00080%16.87-0.68%17.03-0.63%17.11-0.54%17.36-0.26%0.08%
2020-10-2617.1217.1516.8516.91-1.51%-0.45%-2.83%9,070,100154,077,000110%16.99-1.67%17.13-0.74%17.20-1.50%17.40-0.29%0.07%
2020-10-2317.2917.3917.1017.17-0.75%-0.61%-1.62%5,524,00095,431,00064%17.280.20%17.26-0.13%17.47-0.11%17.450.11%0.10%
2020-10-2217.2617.3617.1317.300.00%0.34%-0.77%4,972,80085,743,00057%17.24-0.14%17.29-1.43%17.48-0.11%17.430.28%0.09%
2020-10-2117.4117.4417.1417.30-0.80%0.20%-0.49%7,296,100125,974,00080%17.27-0.42%17.54-0.20%17.50-0.17%17.390.06%0.04%
2020-10-2017.3817.4517.2317.440.17%0.59%0.38%6,690,300115,994,00076%17.34-2.26%17.57-0.13%17.53-0.07%17.370.13%0.02%
2020-10-1917.7018.0417.3917.41-0.34%-1.85%0.34%16,240,300288,079,000191%17.741.70%17.590.82%17.550.60%17.350.63%0.00%
2020-10-1617.4017.5217.3517.470.40%0.16%1.32%8,880,800154,901,000114%17.440.00%17.450.04%17.440.35%17.240.23%-0.07%
2020-10-1517.4817.6117.3617.400.00%-0.24%1.15%6,658,400116,136,00082%17.44-0.14%17.440.01%17.380.70%17.200.00%-0.12%