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:
长春一东( 600148.SH 上证)
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
2020-11-2315.5515.7015.3715.580.26%0.24%2.60%3,202,60049,777,000128%15.54-0.23%15.460.70%15.350.60%15.190.14%-0.04%
2020-11-2015.5915.7315.4015.54-0.13%-0.24%2.48%4,410,70068,708,000177%15.581.59%15.361.29%15.261.33%15.160.19%-0.02%
2020-11-1914.7315.6914.7315.565.21%1.47%2.81%5,975,90091,640,000248%15.344.05%15.162.59%15.062.28%15.14-0.34%0.00%
2020-11-1814.7414.8814.5914.79-0.27%0.35%-2.61%1,380,10020,340,00057%14.74-0.67%14.780.27%14.72-0.52%15.19-0.27%0.12%
2020-11-1714.8015.0014.6814.830.20%-0.05%-2.61%1,437,50021,330,00056%14.840.60%14.740.42%14.80-0.65%15.23-0.18%0.20%
2020-11-1614.6814.8614.5614.800.82%0.34%-2.98%1,137,70016,781,00041%14.750.91%14.68-0.82%14.90-1.00%15.26-0.08%0.27%
2020-11-1314.5814.7414.4214.680.69%0.43%-3.84%1,299,40018,993,00040%14.62-0.38%14.80-1.18%15.05-1.05%15.270.02%0.36%
2020-11-1214.8614.9914.5714.58-1.82%-0.63%-4.48%1,811,80026,582,00053%14.67-2.43%14.97-1.49%15.20-1.21%15.26-0.03%0.40%
2020-11-1114.8915.2514.7914.85-1.00%-1.25%-2.74%1,914,20028,785,00058%15.04-0.52%15.20-0.93%15.39-0.17%15.270.07%0.41%
2020-11-1015.3915.4814.9515.00-2.91%-0.77%-1.68%2,959,50044,738,00088%15.12-1.68%15.34-1.15%15.42-0.19%15.260.11%0.45%
2020-11-0915.4515.4815.2015.45-0.26%0.48%1.37%3,136,90048,234,00097%15.38-0.86%15.520.08%15.450.33%15.240.32%0.46%
2020-11-0615.8315.8315.2615.49-2.27%-0.13%1.96%3,273,00050,763,000109%15.51-0.69%15.510.40%15.400.59%15.190.37%0.42%
2020-11-0515.3115.8515.2215.853.93%1.49%4.72%4,963,60077,523,000181%15.621.96%15.451.21%15.311.06%15.140.88%0.40%
2020-11-0415.3015.6315.1115.25-1.23%-0.44%1.64%2,987,40045,760,000126%15.320.24%15.260.63%15.150.42%15.000.54%0.32%
2020-11-0315.3915.4415.1715.440.00%1.04%3.46%2,959,60045,227,000134%15.280.43%15.170.73%15.080.51%14.920.47%0.29%
2020-11-0214.6715.5914.4915.444.54%1.48%3.95%5,047,30076,796,000253%15.221.54%15.060.92%15.011.04%14.850.81%0.27%
2020-10-3014.7015.3114.6414.770.34%-1.43%0.25%3,343,70050,106,000203%14.991.71%14.920.42%14.850.56%14.730.49%0.24%
2020-10-2914.8614.8814.6514.72-1.47%-0.09%0.40%1,799,20026,507,000124%14.73-1.51%14.860.29%14.770.33%14.660.07%0.24%
2020-10-2814.7315.1514.7314.940.74%-0.13%1.97%2,618,20039,166,000196%14.960.86%14.810.99%14.721.14%14.650.45%0.24%
2020-10-2714.6215.0914.5514.831.30%-0.01%1.67%2,185,90032,419,000183%14.832.16%14.671.56%14.550.86%14.590.23%0.20%
2020-10-2614.4014.6814.0614.642.09%0.84%0.60%1,458,70021,178,000130%14.520.21%14.440.49%14.43-0.37%14.55-0.08%0.16%
2020-10-2314.3914.6514.3314.34-0.35%-1.01%-1.54%780,90011,313,00070%14.491.42%14.37-0.01%14.48-0.09%14.560.10%0.17%
2020-10-2214.2514.4813.9614.390.98%0.74%-1.10%929,60013,278,00079%14.28-0.56%14.37-1.11%14.50-0.43%14.550.17%0.15%
2020-10-2114.5814.7814.1914.25-2.66%-0.79%-1.90%1,382,70019,861,000114%14.36-0.84%14.53-0.52%14.56-0.49%14.530.19%0.11%
2020-10-2014.6514.7214.2214.640.34%1.07%0.97%830,30012,027,00070%14.49-1.66%14.61-0.29%14.63-0.28%14.500.30%0.06%
2020-10-1914.7914.8914.5414.59-0.88%-0.94%0.93%1,387,50020,437,000121%14.731.24%14.650.21%14.670.19%14.460.54%-0.01%
2020-10-1614.7714.7714.2014.721.17%1.18%2.37%1,092,10015,889,00099%14.55-0.74%14.62-0.43%14.640.26%14.380.45%-0.08%
2020-10-1514.5414.7914.5114.550.00%-0.73%1.64%937,90013,747,00082%14.66-0.03%14.680.13%14.600.71%14.320.11%-0.17%
2020-10-1414.7514.9314.4914.55-1.42%-0.76%1.75%1,149,30016,850,000101%14.66-0.45%14.670.64%14.500.76%14.300.04%-0.24%
2020-10-1314.7014.8614.5414.760.00%0.22%3.25%1,181,30017,397,000103%14.730.79%14.571.29%14.390.99%14.30-0.19%-0.29%