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
2019-04-1919.2819.6119.2019.390.36%0.07%2.08%12,045,000233,383,00069%19.380.04%19.440.89%19.200.51%19.000.19%0.33%
2019-04-1819.5019.5719.2019.32-0.46%-0.25%1.90%12,684,000245,664,00068%19.37-0.69%19.270.64%19.100.53%18.960.32%0.34%
2019-04-1719.3519.8019.2219.410.05%-0.47%2.70%25,775,300502,673,000134%19.502.45%19.151.49%19.000.91%18.900.55%0.33%
2019-04-1618.4519.4618.3919.405.15%1.91%3.21%31,859,400606,472,000171%19.041.29%18.861.21%18.830.62%18.800.42%0.29%
2019-04-1518.8719.0518.4218.450.99%-1.83%-1.43%16,159,600303,683,00091%18.792.43%18.64-0.26%18.72-0.11%18.720.40%0.27%
2019-04-1218.5018.5518.2018.27-0.81%-0.42%-2.00%8,412,600154,345,00046%18.35-1.54%18.69-0.37%18.74-0.44%18.640.16%0.22%
2019-04-1118.9619.0618.4118.42-3.10%-1.14%-1.04%13,392,800249,546,00075%18.63-1.27%18.76-0.32%18.820.08%18.610.28%0.20%
2019-04-1018.7019.1118.6319.011.49%0.73%2.41%19,258,100363,432,000113%18.870.87%18.82-0.13%18.800.20%18.560.50%0.15%
2019-04-0918.7818.8918.4518.73-0.64%0.11%1.41%12,217,100228,567,00074%18.71-0.62%18.840.21%18.770.25%18.470.18%0.05%
2019-04-0819.0619.1818.4318.85-0.74%0.13%2.25%25,372,500477,656,000155%18.83-0.49%18.800.27%18.720.80%18.440.33%0.04%
2019-04-0418.9019.1718.7018.991.01%0.38%3.34%25,312,600478,874,000167%18.921.57%18.750.90%18.571.07%18.380.28%0.03%
2019-04-0318.3218.8418.2418.801.51%0.93%2.59%20,644,800384,535,000140%18.63-0.10%18.581.09%18.380.91%18.330.20%-0.05%
2019-04-0218.6318.8418.4918.52-0.27%-0.67%1.27%15,540,500289,752,000110%18.650.80%18.381.19%18.210.96%18.290.14%-0.10%
2019-04-0118.2818.6818.2318.571.98%0.39%1.68%21,235,100392,808,000154%18.502.82%18.171.94%18.040.68%18.260.24%-0.10%
2019-03-2917.4618.2717.4618.214.42%1.22%-0.05%16,505,400296,952,000123%17.992.10%17.820.50%17.92-0.64%18.22-0.08%-0.15%
2019-03-2817.6417.8117.4417.44-1.41%-1.03%-4.35%7,502,400132,198,00056%17.62-0.40%17.73-1.17%18.03-1.29%18.23-0.04%-0.13%
2019-03-2717.5917.8617.5717.690.68%-0.01%-3.02%9,472,000167,575,00067%17.69-0.77%17.94-1.37%18.27-0.53%18.24-0.30%-0.13%
2019-03-2618.2018.2317.5517.57-2.77%-1.46%-3.96%13,112,300233,796,00088%17.83-2.36%18.19-1.72%18.36-0.62%18.30-0.49%-0.10%
2019-03-2518.2118.4818.0618.07-2.59%-1.04%-1.71%12,132,300221,540,00078%18.26-1.17%18.51-0.15%18.480.09%18.390.09%-0.09%
2019-03-2218.6618.7518.2018.55-0.54%0.40%0.99%13,760,700254,248,00085%18.48-1.12%18.54-0.01%18.460.39%18.370.23%-0.12%
2019-03-2118.4318.9118.3818.651.19%-0.19%1.77%19,758,300369,211,000110%18.691.63%18.541.04%18.390.96%18.33-0.46%-0.09%
2019-03-2018.3018.6218.1718.430.22%0.23%0.10%13,894,600255,484,00069%18.39-0.44%18.350.59%18.22-0.06%18.41-0.28%0.04%
2019-03-1918.5018.6318.3318.39-0.49%-0.42%-0.40%11,422,500210,955,00051%18.471.36%18.240.84%18.23-0.43%18.460.07%0.13%
2019-03-1818.0818.4817.8618.482.67%1.42%0.16%14,784,500269,386,00064%18.220.93%18.09-0.42%18.310.09%18.45-0.20%0.18%
2019-03-1517.9118.2517.8618.001.01%-0.29%-2.63%12,213,500220,486,00048%18.050.36%18.17-1.18%18.290.03%18.490.04%0.29%
2019-03-1418.1718.3917.7217.82-2.36%-0.93%-3.57%14,655,400263,628,00055%17.99-2.16%18.38-0.13%18.28-1.22%18.480.02%0.33%
2019-03-1318.5218.6318.1218.25-1.35%-0.73%-1.23%18,204,800334,687,00068%18.39-1.32%18.410.49%18.51-0.37%18.48-0.01%0.38%
2019-03-1218.4518.9018.3118.500.76%-0.70%0.12%23,076,800429,943,00083%18.632.52%18.32-1.02%18.580.23%18.48-0.36%0.50%
2019-03-1117.7518.4317.7518.364.08%1.03%-0.99%20,757,100377,209,00066%18.17-0.08%18.50-0.76%18.54-0.34%18.54-0.24%0.80%
2019-03-0818.2618.5917.6417.640.00%-3.01%-5.10%33,970,600617,856,00096%18.19-4.19%18.65-0.58%18.60-0.16%18.590.56%1.33%