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
2019-10-1616.0016.1115.9015.92-0.38%0.00%0.00%3,306,40052,879,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-1516.0616.0615.9015.98-0.31%0.00%0.00%4,249,00067,856,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-1415.9716.1515.8816.031.52%0.00%0.00%8,378,700134,348,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-1115.6915.8415.6115.790.70%0.00%0.00%4,913,20077,331,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-1015.6315.7315.5915.680.58%0.00%0.00%3,776,80059,143,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-0915.4815.6215.3815.590.45%0.00%0.00%2,966,30046,044,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-0815.4115.6115.4115.520.78%0.00%0.00%3,540,90054,906,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-3015.5315.5815.4015.40-0.84%-0.56%-3.18%3,639,10056,360,00059%15.49-0.35%15.55-0.35%15.65-0.43%15.91-0.85%-0.34%
2019-09-2715.5115.6215.5015.530.13%-0.07%-3.20%4,396,20068,323,00064%15.54-0.30%15.60-0.75%15.72-0.63%16.04-0.58%-0.23%
2019-09-2615.6715.7115.4915.51-0.58%-0.49%-3.89%5,390,40084,020,00075%15.59-0.48%15.72-0.49%15.82-0.57%16.14-0.71%-0.14%
2019-09-2515.8215.8215.6015.60-1.27%-0.40%-4.02%4,967,00077,794,00064%15.66-1.26%15.80-0.76%15.91-0.51%16.25-0.42%-0.04%
2019-09-2415.8616.0115.7715.80-0.25%-0.38%-3.19%6,806,100107,952,00084%15.860.27%15.92-0.48%15.99-0.63%16.32-0.45%0.02%
2019-09-2316.0716.0915.7215.84-1.86%0.13%-3.39%8,441,500133,540,00099%15.82-1.91%15.99-0.86%16.09-1.36%16.40-0.42%0.11%
2019-09-2016.1816.2116.0716.14-0.25%0.08%-1.97%5,607,90090,440,00066%16.13-0.09%16.13-0.39%16.31-0.53%16.46-0.30%0.19%
2019-09-1916.1216.1916.0516.180.68%0.24%-2.02%4,727,80076,310,00047%16.140.10%16.19-1.18%16.40-0.56%16.510.13%0.31%
2019-09-1816.1416.2116.0716.07-0.37%-0.34%-2.56%6,075,70097,970,00059%16.13-0.85%16.39-0.73%16.49-0.32%16.490.12%0.31%
2019-09-1716.5116.5416.1016.13-2.54%-0.82%-2.08%9,504,500154,570,00091%16.26-2.41%16.51-0.85%16.55-0.41%16.470.10%0.29%
2019-09-1616.7816.7916.5116.55-0.78%-0.68%0.57%9,945,000165,720,000100%16.660.34%16.650.28%16.610.21%16.460.29%0.28%
2019-09-1216.6716.7216.5016.680.24%0.43%1.65%7,566,100125,657,00079%16.61-0.34%16.600.02%16.58-0.03%16.410.23%0.27%
2019-09-1116.6916.8016.5416.640.42%-0.14%1.64%10,753,500179,197,000117%16.660.85%16.600.35%16.590.57%16.370.32%0.27%
2019-09-1016.6016.6316.4416.57-0.18%0.28%1.54%9,002,100148,738,000103%16.52-0.46%16.54-0.22%16.490.49%16.320.19%0.27%
2019-09-0916.7216.7616.4816.600.48%0.01%1.92%10,348,500171,770,000118%16.600.66%16.580.76%16.410.58%16.290.49%0.31%
2019-09-0616.5716.6316.3616.520.36%0.18%1.92%8,811,100145,303,000104%16.49-0.69%16.450.70%16.320.41%16.210.29%0.28%
2019-09-0516.2716.9316.2716.461.73%-0.88%1.84%19,987,700331,907,000254%16.613.37%16.342.04%16.251.53%16.160.95%0.28%
2019-09-0415.9516.1815.8716.181.51%0.72%1.06%8,686,500139,552,000136%16.070.72%16.010.18%16.000.00%16.010.09%0.21%
2019-09-0316.1116.1115.8515.94-0.93%-0.07%-0.34%7,672,700122,387,000129%15.95-0.39%15.98-0.08%16.00-0.50%16.00-0.10%0.24%
2019-09-0215.9016.1815.7716.091.58%0.48%0.49%7,746,100124,041,000133%16.010.15%16.00-0.18%16.080.31%16.010.04%0.35%
2019-08-3016.0616.2615.7815.84-0.88%-0.93%-1.02%5,503,20087,991,00095%15.990.07%16.03-0.69%16.040.06%16.000.18%0.38%
2019-08-2916.0316.1015.8815.98-0.25%0.01%0.03%4,686,00074,874,00081%15.98-0.79%16.140.49%16.030.06%15.980.28%0.34%
2019-08-2816.2016.2516.0016.020.00%-0.53%0.55%5,335,40085,925,00095%16.11-0.74%16.060.26%16.020.19%15.930.26%0.26%