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
2019-02-2116.3616.8816.1816.390.31%-0.88%2.37%15,618,300258,254,000152%16.540.86%16.490.85%16.320.84%16.010.88%0.62%
2019-02-2016.4116.6116.2416.34-0.49%-0.33%2.96%8,694,800142,540,00095%16.39-0.56%16.350.79%16.190.70%15.870.65%0.52%
2019-02-1916.3916.7616.1816.420.61%-0.41%4.13%16,857,900277,936,000196%16.492.18%16.221.60%16.081.46%15.771.34%0.44%
2019-02-1815.7516.3915.7516.324.21%1.15%4.89%13,077,200210,997,000175%16.142.31%15.960.97%15.841.16%15.560.90%0.30%
2019-02-1515.8515.9215.6515.66-1.20%-0.70%1.56%7,615,900120,114,000112%15.77-0.69%15.810.46%15.660.62%15.420.35%0.22%
2019-02-1415.8216.0115.7615.850.06%-0.20%3.15%9,694,300153,957,000153%15.880.66%15.741.14%15.571.05%15.370.66%0.20%
2019-02-1315.5515.9415.5115.842.06%0.40%3.77%11,637,100183,594,000200%15.781.55%15.561.57%15.411.52%15.270.84%0.15%
2019-02-1215.4015.6715.3515.521.11%-0.10%2.52%9,170,200142,468,000186%15.541.81%15.321.57%15.181.17%15.140.54%0.07%
2019-02-1115.1715.3815.0915.351.39%0.59%1.95%7,651,900116,771,000169%15.261.42%15.081.32%15.000.32%15.060.04%0.03%
2019-02-0114.7615.1514.7615.142.71%0.62%0.59%5,602,50084,298,000123%15.051.77%14.890.44%14.95-0.07%15.050.01%0.06%
2019-01-3114.7214.9514.6914.740.34%-0.30%-2.05%3,902,50057,700,00086%14.790.10%14.82-0.91%14.96-0.42%15.05-0.15%0.07%
2019-01-3014.8014.8614.6914.69-1.21%-0.55%-2.53%4,273,50063,124,00094%14.77-0.87%14.96-0.76%15.02-0.37%15.07-0.19%0.10%
2019-01-2915.1015.1014.6114.87-1.13%-0.21%-1.52%4,612,10068,727,000100%14.90-1.69%15.07-0.51%15.08-0.35%15.10-0.03%0.15%
2019-01-2815.1815.3515.0115.04-0.59%-0.77%-0.42%5,315,80080,574,000113%15.16-0.11%15.150.19%15.13-0.19%15.100.16%0.18%
2019-01-2515.1215.2215.1015.130.20%-0.28%0.33%3,418,60051,872,00076%15.170.34%15.120.09%15.160.21%15.080.14%0.17%
2019-01-2415.1015.2414.9215.100.53%-0.14%0.27%4,404,90066,608,00099%15.120.57%15.11-0.42%15.130.09%15.060.17%0.17%
2019-01-2315.0415.1114.9715.020.00%-0.10%-0.09%2,035,50030,603,00045%15.04-0.61%15.170.17%15.120.00%15.030.00%0.17%
2019-01-2215.1715.2815.0115.02-0.99%-0.71%-0.09%4,529,00068,511,00091%15.13-0.73%15.150.14%15.120.21%15.030.18%0.21%
2019-01-2115.1415.3815.0815.170.60%-0.45%1.09%7,078,000107,855,000141%15.241.40%15.120.49%15.080.53%15.010.25%0.21%
2019-01-1814.9115.1214.9115.080.87%0.35%0.74%5,010,80075,303,00096%15.03-0.06%15.050.13%15.010.16%14.970.13%0.23%
2019-01-1715.0315.1614.9414.95-0.73%-0.58%0.00%3,796,50057,088,00066%15.04-0.29%15.030.28%14.980.22%14.950.20%0.27%
2019-01-1614.9915.2414.9715.060.13%-0.14%0.94%5,060,90076,323,00090%15.080.64%14.990.44%14.950.01%14.920.30%0.23%
2019-01-1514.7715.1514.7715.041.62%0.37%1.11%6,333,30094,906,000116%14.990.94%14.920.41%14.950.21%14.880.24%0.16%
2019-01-1414.9614.9914.7514.80-0.74%-0.31%-0.26%3,154,60046,834,00060%14.85-0.18%14.86-0.60%14.92-0.17%14.840.09%0.06%
2019-01-1114.8414.9314.7814.910.74%0.26%0.57%2,936,70043,674,00056%14.870.04%14.950.11%14.940.05%14.830.10%-0.01%
2019-01-1014.8814.9514.8014.80-0.87%-0.44%-0.07%4,432,90065,901,00086%14.87-1.12%14.94-0.20%14.930.20%14.810.24%-0.05%
2019-01-0914.8615.1914.8614.930.47%-0.69%1.04%7,232,100108,729,000145%15.031.15%14.970.35%14.900.56%14.780.33%-0.10%
2019-01-0814.9614.9714.7314.86-0.93%-0.02%0.90%5,763,10085,657,000128%14.86-0.76%14.910.30%14.820.30%14.730.23%-0.15%
2019-01-0715.0815.1414.8615.00-0.40%0.16%2.09%8,469,300126,833,000202%14.980.59%14.870.98%14.780.62%14.690.47%-0.20%
2019-01-0414.3515.3214.3115.060.00%1.16%2.98%9,904,300147,457,000268%14.892.39%14.721.62%14.681.05%14.620.51%-0.28%