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
2019-11-142.832.842.812.82-0.35%-0.07%-1.84%3,245,7009,160,00048%2.820.14%2.82-0.39%2.84-0.53%2.87-0.59%-0.73%
2019-11-132.822.832.802.830.35%0.43%-2.08%3,590,00010,116,00046%2.82-0.21%2.83-0.63%2.86-0.31%2.89-0.48%-0.71%
2019-11-122.842.852.802.82-0.35%-0.14%-2.89%5,103,60014,413,00061%2.82-0.81%2.85-0.84%2.87-0.49%2.90-0.75%-0.72%
2019-11-112.882.882.822.83-2.08%-0.60%-3.28%6,890,00019,618,00078%2.85-1.52%2.88-0.52%2.88-0.55%2.93-0.85%-0.79%
2019-11-082.902.912.882.89-0.34%-0.03%-2.07%4,044,80011,695,00043%2.89-0.14%2.890.00%2.900.21%2.95-0.47%-0.78%
2019-11-072.872.932.852.901.40%0.17%-2.19%6,064,20017,555,00061%2.900.49%2.89-0.28%2.89-0.59%2.97-0.50%-0.72%
2019-11-062.912.912.852.86-1.38%-0.73%-4.03%4,717,90013,594,00045%2.88-0.38%2.900.24%2.91-0.55%2.98-0.96%-0.67%
2019-11-052.882.912.872.90-0.68%0.28%-3.62%7,020,70020,303,00057%2.89-0.58%2.89-0.72%2.92-0.92%3.01-1.70%-0.58%
2019-11-042.922.952.892.92-0.34%0.38%-4.61%9,979,40029,034,00065%2.911.11%2.91-0.72%2.95-1.04%3.06-0.36%-0.38%
2019-11-012.922.932.842.930.34%1.84%-4.62%14,540,80041,840,00090%2.88-2.54%2.93-2.07%2.98-1.42%3.07-0.58%-0.34%
2019-10-312.983.012.902.92-2.01%-1.08%-5.50%13,478,20039,794,00086%2.95-1.57%3.00-1.51%3.02-0.92%3.09-0.45%-0.29%
2019-10-303.043.042.972.98-1.65%-0.63%-3.99%8,234,80024,694,00051%3.00-1.48%3.04-0.62%3.05-0.94%3.10-0.55%-0.18%
2019-10-293.023.073.023.03-1.62%-0.46%-2.92%10,813,70032,920,00063%3.04-0.69%3.06-0.29%3.08-1.63%3.12-1.45%-0.09%
2019-10-283.073.093.043.080.00%0.49%-2.75%12,495,90038,298,00059%3.07-0.26%3.07-0.84%3.130.00%3.17-0.72%0.22%
2019-10-253.063.093.043.080.65%0.23%-3.45%8,882,90027,295,00036%3.070.03%3.10-1.81%3.130.16%3.190.09%0.53%
2019-10-243.063.113.053.06-0.97%-0.39%-3.98%9,939,80030,532,00040%3.07-1.38%3.150.16%3.13-0.06%3.190.00%0.48%
2019-10-233.163.233.073.09-2.83%-0.80%-3.04%21,872,90068,129,00090%3.12-2.63%3.150.22%3.13-0.57%3.19-0.06%0.47%
2019-10-223.173.293.113.182.91%-0.59%-0.28%35,242,400112,725,000161%3.204.10%3.141.82%3.15-1.47%3.190.32%0.47%
2019-10-213.033.103.023.091.64%0.55%-2.80%14,929,10045,882,00075%3.070.29%3.08-1.56%3.19-1.02%3.18-0.03%0.41%
2019-10-183.103.133.023.04-1.94%-0.78%-4.40%13,747,00042,123,00072%3.06-1.38%3.13-3.18%3.23-0.03%3.180.00%0.38%
2019-10-173.163.173.083.10-2.21%-0.23%-2.52%18,258,80056,735,000101%3.11-3.00%3.24-0.92%3.23-0.19%3.180.60%0.34%
2019-10-163.253.273.163.17-1.25%-1.03%0.28%20,246,30064,853,000114%3.20-2.94%3.270.40%3.230.28%3.160.32%0.22%
2019-10-153.403.473.173.21-3.60%-2.73%1.87%46,680,300154,051,000284%3.301.29%3.251.82%3.232.19%3.151.68%0.20%
2019-10-143.143.333.113.339.90%2.21%7.45%46,705,700152,184,000358%3.267.56%3.206.11%3.165.48%3.102.41%0.04%
2019-10-113.033.053.013.030.33%0.03%0.13%10,711,90032,447,000104%3.030.46%3.010.87%2.990.67%3.03-0.43%-0.19%
2019-10-103.003.032.993.021.00%0.17%-0.63%6,682,10020,144,00060%3.021.24%2.990.78%2.970.30%3.04-0.07%-0.15%
2019-10-092.963.002.952.991.36%0.40%-1.68%6,354,80018,925,00055%2.980.57%2.960.24%2.96-1.00%3.04-0.10%-0.13%
2019-10-082.932.992.922.950.68%-0.37%-3.09%6,845,20020,271,00057%2.960.54%2.96-0.20%2.99-1.03%3.04-0.26%-0.11%
2019-09-302.962.982.912.93-1.01%-0.51%-4.00%5,568,00016,398,00043%2.95-0.41%2.96-1.43%3.02-0.69%3.05-0.39%-0.07%
2019-09-272.952.992.922.960.00%0.10%-3.39%7,047,30020,840,00052%2.96-0.30%3.00-1.28%3.05-0.75%3.06-0.33%0.00%