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:
云南城投( 600239.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2020-11-233.063.073.013.050.00%0.23%0.63%13,489,70041,043,000115%3.040.93%3.020.10%3.020.17%3.03-0.20%-0.10%
2020-11-203.013.062.973.051.33%1.16%0.43%13,505,30040,718,000113%3.020.27%3.020.00%3.020.00%3.04-0.10%-0.08%
2020-11-193.053.062.983.01-0.66%0.10%-0.99%13,469,50040,507,000116%3.01-1.09%3.02-0.17%3.02-0.30%3.04-0.16%-0.13%
2020-11-183.013.063.013.030.33%-0.33%-0.49%9,712,40029,530,00089%3.040.96%3.020.27%3.030.07%3.05-0.03%-0.18%
2020-11-173.013.032.993.020.33%0.30%-0.85%8,231,00024,785,00076%3.01-0.27%3.02-0.33%3.03-0.43%3.05-0.26%-0.24%
2020-11-163.023.042.993.010.00%-0.30%-1.44%9,504,00028,693,00081%3.020.07%3.03-0.13%3.04-0.49%3.050.39%-0.31%
2020-11-133.063.063.003.01-1.31%-0.23%-1.05%10,475,90031,605,00085%3.02-0.72%3.03-0.62%3.05-0.16%3.04-0.10%-0.54%
2020-11-123.043.082.993.050.66%0.36%0.16%12,885,40039,164,000104%3.040.26%3.05-0.59%3.06-0.10%3.05-0.20%-0.64%
2020-11-113.053.092.993.03-0.66%-0.03%-0.69%9,788,40029,665,00081%3.03-1.17%3.07-0.10%3.06-0.13%3.05-0.26%-0.71%
2020-11-103.083.123.003.05-1.29%-0.55%-0.29%16,285,00049,947,000132%3.07-0.78%3.070.07%3.07-0.20%3.06-0.07%-0.79%
2020-11-093.063.123.053.091.98%-0.03%0.95%14,722,90045,506,000126%3.091.51%3.070.62%3.071.35%3.06-0.03%-0.93%
2020-11-063.063.113.003.03-0.98%-0.49%-1.05%9,639,70029,353,00086%3.05-0.26%3.05-0.65%3.030.00%3.06-0.62%-1.04%
2020-11-053.063.093.023.060.66%0.23%-0.68%6,986,90021,328,00060%3.050.07%3.071.56%3.03-0.36%3.08-0.61%-1.06%
2020-11-043.113.133.023.04-1.94%-0.36%-1.94%7,817,60023,853,00065%3.05-1.07%3.02-0.03%3.04-0.43%3.10-0.61%-1.03%
2020-11-033.013.152.973.104.38%0.52%-0.61%17,321,90053,420,000146%3.084.86%3.020.17%3.050.03%3.12-0.95%-0.97%
2020-11-023.013.032.862.97-1.33%0.99%-5.68%16,043,70047,183,000135%2.94-3.48%3.02-2.39%3.05-1.45%3.15-1.96%-0.88%
2020-10-303.123.162.983.01-2.90%-1.21%-6.29%11,652,50035,505,000104%3.05-2.09%3.09-0.55%3.10-1.21%3.21-1.08%-0.67%
2020-10-293.093.153.083.10-1.59%-0.39%-4.53%9,696,10030,175,00090%3.11-0.19%3.11-0.10%3.14-0.98%3.25-0.86%-0.58%
2020-10-283.093.193.053.151.61%1.03%-3.82%12,941,30040,347,000120%3.120.74%3.11-1.24%3.17-1.28%3.28-1.15%-0.54%
2020-10-273.043.163.043.10-0.96%0.16%-6.43%10,579,30032,743,00099%3.10-0.96%3.15-1.90%3.21-1.78%3.31-1.43%-0.52%
2020-10-263.173.183.083.13-1.57%0.16%-6.87%7,969,10024,906,00072%3.13-2.59%3.21-1.71%3.27-1.83%3.36-1.15%-0.49%
2020-10-233.293.323.153.18-3.34%-0.87%-6.47%13,815,60044,314,000120%3.21-2.34%3.27-2.04%3.33-1.39%3.40-0.85%-0.35%
2020-10-223.343.353.273.29-1.79%0.15%-4.05%10,084,80033,131,00090%3.29-2.32%3.34-1.88%3.37-0.85%3.43-0.23%-0.24%
2020-10-213.393.413.343.35-1.47%-0.39%-2.53%7,025,20023,628,00063%3.36-0.09%3.40-0.18%3.40-0.41%3.440.00%-0.23%
2020-10-203.433.433.323.400.00%1.01%-1.08%10,632,70035,790,00096%3.37-2.63%3.41-0.56%3.42-0.93%3.44-0.09%-0.18%
2020-10-193.453.543.403.400.29%-1.65%-1.16%10,912,00037,718,000105%3.461.92%3.430.15%3.45-0.58%3.440.15%-0.21%
2020-10-163.453.463.363.39-1.17%-0.06%-1.31%9,248,50031,369,00090%3.39-0.88%3.42-1.24%3.47-0.17%3.44-0.20%-0.25%
2020-10-153.383.473.383.430.29%0.23%-0.35%8,978,10030,723,00088%3.42-0.64%3.46-1.06%3.480.35%3.44-0.41%-0.27%
2020-10-143.503.513.413.42-2.01%-0.70%-1.04%10,376,10035,731,00098%3.44-1.77%3.500.14%3.460.26%3.46-0.95%-0.35%
2020-10-133.583.593.483.490.00%-0.46%0.03%13,336,20046,763,000116%3.51-0.82%3.501.22%3.450.70%3.49-1.19%-0.25%