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:
全 聚 德( 002186.SZ 深证)
板块 :旅游   
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
2020-05-269.9010.129.829.951.43%-0.26%2.63%4,243,90042,339,000124%9.980.72%9.900.42%9.830.56%9.700.72%0.63%
2020-05-259.8510.129.719.81-0.41%-0.96%1.91%4,541,00044,979,000140%9.910.74%9.860.83%9.780.72%9.630.62%0.58%
2020-05-229.8010.009.679.850.61%0.18%2.96%5,440,20053,486,000187%9.83-0.16%9.780.69%9.710.92%9.570.84%0.52%
2020-05-219.3910.219.399.794.04%-0.59%3.19%8,512,60083,830,000341%9.854.79%9.713.22%9.622.69%9.492.00%0.45%
2020-05-209.489.509.339.41-0.74%0.13%1.17%2,403,30022,587,000131%9.40-0.49%9.410.23%9.370.26%9.300.41%0.25%
2020-05-199.489.549.369.480.96%0.38%2.34%1,650,10015,584,00091%9.440.64%9.380.51%9.340.41%9.260.24%0.19%
2020-05-189.379.459.309.390.11%0.06%1.61%2,079,50019,514,000105%9.380.47%9.340.34%9.310.36%9.240.37%0.20%
2020-05-159.319.449.269.381.08%0.43%1.88%2,254,60021,058,000116%9.340.69%9.300.39%9.270.39%9.210.57%0.14%
2020-05-149.369.369.229.28-0.64%0.04%1.37%1,795,20016,653,00094%9.28-0.15%9.270.24%9.240.22%9.160.26%0.03%
2020-05-139.249.359.159.340.97%0.54%2.29%2,163,60020,099,000116%9.290.50%9.250.50%9.220.53%9.130.29%-0.02%
2020-05-129.149.359.119.251.20%0.06%1.59%2,460,40022,744,000135%9.240.97%9.200.47%9.170.02%9.110.20%-0.10%
2020-05-119.159.209.109.14-0.11%-0.16%0.58%990,0009,063,00056%9.16-0.06%9.160.25%9.170.25%9.090.06%-0.19%
2020-05-089.179.239.129.15-0.22%-0.11%0.75%1,570,40014,385,00086%9.160.06%9.13-0.38%9.140.67%9.080.11%-0.30%
2020-05-079.149.219.119.17-0.33%0.16%1.08%1,116,90010,225,00060%9.160.54%9.170.35%9.080.20%9.070.01%-0.34%
2020-05-069.209.218.969.20-0.76%1.03%1.42%2,310,20021,036,000117%9.11-1.22%9.140.83%9.060.13%9.07-0.15%-0.36%
2020-04-309.119.339.099.272.54%0.56%2.04%3,332,50030,718,000168%9.222.26%9.061.37%9.050.60%9.090.33%-0.35%
2020-04-298.849.138.819.041.80%0.29%-0.17%1,574,70014,194,00080%9.012.15%8.94-0.18%9.00-0.13%9.06-0.23%-0.42%
2020-04-288.999.038.598.88-1.11%0.63%-2.16%1,852,80016,349,00087%8.82-2.03%8.96-1.14%9.01-0.54%9.08-0.53%-0.43%
2020-04-279.019.128.968.98-0.44%-0.30%-1.58%1,488,70013,408,00063%9.01-0.50%9.06-0.22%9.06-0.22%9.12-0.25%-0.47%
2020-04-249.129.138.999.02-0.88%-0.35%-1.39%1,744,10015,788,00072%9.05-0.67%9.080.02%9.08-0.42%9.15-0.50%-0.58%
2020-04-239.159.179.069.100.00%-0.14%-1.01%1,631,70014,870,00066%9.110.43%9.08-0.01%9.120.22%9.19-0.78%-0.63%
2020-04-229.019.138.989.100.22%0.29%-1.78%1,721,30015,619,00065%9.070.30%9.08-0.57%9.10-0.26%9.27-0.98%-0.64%
2020-04-219.129.128.999.08-0.22%0.36%-2.96%1,762,00015,940,00058%9.05-0.64%9.130.19%9.12-0.44%9.36-0.29%-0.56%
2020-04-209.179.209.059.10-1.41%-0.05%-3.03%2,235,10020,351,00071%9.11-1.08%9.11-0.32%9.16-0.32%9.38-0.21%-0.57%
2020-04-179.109.289.079.231.54%0.28%-1.85%2,719,80025,032,00090%9.201.93%9.14-0.22%9.19-0.61%9.40-0.09%-0.57%
2020-04-169.109.128.969.09-0.55%0.66%-3.42%2,722,00024,579,00090%9.03-1.77%9.16-0.78%9.25-1.58%9.41-0.31%-0.55%
2020-04-159.239.259.149.14-1.61%-0.58%-3.19%2,667,90024,526,00089%9.19-0.30%9.23-1.03%9.39-1.39%9.44-0.37%-0.52%
2020-04-149.279.319.139.29-0.21%0.75%-1.96%4,627,40042,669,000152%9.22-1.12%9.33-2.58%9.53-0.82%9.48-0.95%-0.46%
2020-04-139.439.439.239.31-1.59%-0.16%-2.69%1,827,80017,045,00058%9.33-2.39%9.58-1.22%9.61-0.08%9.57-1.36%-0.36%
2020-04-109.769.809.449.460.00%-0.97%-2.46%2,294,30021,917,00065%9.55-1.89%9.700.35%9.610.42%9.70-0.99%-0.16%