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:
通化金马( 000766.SZ 深证)
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
2020-10-234.174.194.064.07-3.10%-0.93%-6.16%6,182,80025,396,00078%4.11-0.89%4.15-1.21%4.21-0.50%4.34-0.91%-0.79%
2020-10-224.184.224.114.200.00%1.33%-4.04%5,924,80024,558,00076%4.15-1.33%4.20-1.52%4.23-0.89%4.38-0.68%-0.73%
2020-10-214.274.274.164.20-1.41%-0.02%-4.70%5,392,50022,655,00071%4.20-1.48%4.270.09%4.27-1.34%4.41-0.68%-0.71%
2020-10-204.304.304.234.26-0.70%-0.09%-3.99%4,949,20021,103,00065%4.26-1.16%4.26-0.37%4.33-1.10%4.44-0.61%-0.71%
2020-10-194.264.484.264.290.70%-0.56%-3.90%7,024,90030,302,00089%4.312.30%4.28-1.38%4.37-1.11%4.46-0.54%-0.72%
2020-10-164.214.274.164.260.00%1.02%-5.08%8,761,80036,951,000111%4.22-1.77%4.34-2.14%4.42-1.54%4.49-1.25%-0.71%
2020-10-154.524.544.214.26-6.17%-0.77%-6.27%17,728,60076,105,000223%4.29-6.55%4.43-4.57%4.49-2.96%4.55-1.92%-0.80%
2020-10-144.664.674.544.54-2.37%-1.18%-2.03%7,083,40032,538,000114%4.59-1.65%4.64-0.34%4.630.04%4.63-0.49%-0.78%
2020-10-134.684.744.644.65-1.27%-0.45%-0.15%5,525,20025,807,00092%4.67-0.17%4.660.69%4.630.46%4.66-0.41%-0.86%
2020-10-124.634.714.634.711.73%0.66%0.73%5,771,70027,007,00094%4.681.10%4.630.83%4.610.31%4.68-0.36%-0.96%
2020-10-094.604.664.594.631.54%0.04%-1.34%5,149,90023,832,00080%4.631.51%4.590.28%4.59-0.41%4.69-0.32%-1.06%
2020-09-304.594.604.534.56-0.44%0.02%-3.14%4,286,10019,539,00065%4.56-0.50%4.58-0.24%4.61-0.65%4.71-0.49%-1.19%
2020-09-294.554.624.514.580.22%-0.04%-3.19%6,431,60029,467,00094%4.580.00%4.59-0.86%4.64-0.90%4.73-0.67%-1.18%
2020-09-284.624.654.504.57-0.65%-0.26%-4.05%8,178,10037,476,000118%4.58-0.52%4.63-1.20%4.68-1.29%4.76-0.77%-1.13%
2020-09-254.634.664.564.60-0.43%-0.13%-4.17%4,604,00021,206,00066%4.61-1.50%4.68-1.18%4.74-0.73%4.80-0.42%-1.09%
2020-09-244.764.784.604.62-3.35%-1.20%-4.15%10,088,20047,169,000126%4.68-2.46%4.74-1.70%4.78-0.83%4.82-2.17%-1.10%
2020-09-234.794.834.784.78-0.21%-0.29%-2.98%4,067,20019,500,00042%4.79-0.37%4.82-0.06%4.82-0.15%4.93-1.68%-0.91%
2020-09-224.824.874.784.79-1.03%-0.46%-4.41%5,965,20028,707,00054%4.81-0.76%4.830.00%4.83-0.37%5.01-1.32%-0.72%
2020-09-214.874.884.814.84-0.82%-0.19%-4.69%6,506,50031,548,00053%4.850.71%4.830.10%4.84-0.17%5.08-1.44%-0.57%
2020-09-184.824.884.764.881.04%1.35%-5.28%7,957,90038,320,00057%4.820.10%4.82-0.66%4.85-0.06%5.15-1.32%-0.38%
2020-09-174.834.854.784.83-0.41%0.42%-7.49%5,100,40024,531,00032%4.81-0.50%4.85-0.45%4.85-2.49%5.22-1.58%-0.20%
2020-09-164.924.924.804.85-1.02%0.33%-8.58%7,104,60034,341,00036%4.83-1.37%4.870.16%4.98-2.28%5.31-0.41%0.09%
2020-09-154.895.034.854.900.00%-0.02%-8.02%7,013,40034,375,00034%4.900.31%4.87-2.87%5.09-1.55%5.33-0.19%0.16%
2020-09-144.834.964.824.901.03%0.29%-8.19%7,960,10038,895,00037%4.890.97%5.01-2.64%5.17-1.71%5.34-0.37%0.16%
2020-09-114.904.984.764.85-1.62%0.23%-9.46%15,622,80075,601,00065%4.84-6.06%5.15-2.94%5.26-2.08%5.36-0.47%0.24%
2020-09-105.465.474.874.93-8.87%-4.29%-8.40%25,905,500133,440,000113%5.15-5.05%5.30-2.66%5.38-2.04%5.38-0.35%0.31%
2020-09-095.405.535.345.41-0.73%-0.28%0.17%16,722,00090,718,00083%5.430.19%5.45-0.24%5.490.26%5.400.22%0.35%
2020-09-085.485.575.365.45-1.09%0.65%1.13%16,306,90088,308,00085%5.42-1.40%5.46-1.02%5.470.35%5.390.22%0.35%
2020-09-075.455.605.405.510.73%0.33%2.47%19,352,100106,273,000108%5.490.48%5.520.64%5.460.48%5.380.41%0.34%
2020-09-045.485.625.385.470.00%0.07%2.15%23,390,600127,854,000140%5.47-1.71%5.480.72%5.430.76%5.360.49%0.30%