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
2020-02-212.882.902.862.88-0.69%0.07%5.42%13,119,00037,758,00090%2.881.09%2.841.25%2.791.12%2.731.00%-0.18%
2020-02-202.822.922.792.903.20%1.86%7.21%25,081,50071,399,000175%2.851.32%2.802.08%2.761.36%2.711.54%-0.57%
2020-02-192.812.882.762.812.93%0.00%5.48%24,194,00067,991,000186%2.813.46%2.752.27%2.721.60%2.661.52%-1.04%
2020-02-182.742.752.692.73-0.36%0.52%4.04%13,861,40037,643,000111%2.721.08%2.690.26%2.680.60%2.621.16%-1.50%
2020-02-172.662.742.632.743.01%1.97%5.63%18,179,40048,839,000137%2.691.28%2.680.60%2.671.10%2.590.50%-1.78%
2020-02-142.682.702.632.66-1.12%0.26%3.06%12,740,00033,801,00099%2.65-1.56%2.660.19%2.641.00%2.58-1.23%-1.90%
2020-02-132.632.732.632.691.13%-0.19%2.95%12,305,90033,164,00093%2.702.55%2.661.96%2.611.32%2.61-0.80%-1.78%
2020-02-122.652.662.602.660.76%1.22%0.99%7,992,10021,002,00059%2.63-0.53%2.611.16%2.580.43%2.63-1.53%-1.70%
2020-02-112.582.692.582.642.33%-0.08%-1.31%12,705,10033,564,00087%2.643.41%2.581.46%2.571.34%2.68-1.76%-1.54%
2020-02-102.542.592.502.581.57%0.98%-5.25%12,000,10030,661,00075%2.561.11%2.54-0.12%2.53-0.28%2.72-2.16%-1.35%
2020-02-072.562.562.502.54-0.78%0.51%-8.73%11,131,30028,130,00064%2.53-0.43%2.540.67%2.54-2.91%2.78-2.90%-1.11%
2020-02-062.542.572.502.560.79%0.87%-10.68%11,437,30029,025,00058%2.54-0.78%2.53-0.55%2.61-2.24%2.87-3.21%-0.76%
2020-02-052.492.612.492.542.01%-0.70%-14.22%16,193,50041,423,00067%2.562.44%2.54-4.12%2.67-3.22%2.96-3.08%-0.33%
2020-02-042.342.622.342.49-3.86%-0.28%-18.49%22,152,40055,307,00071%2.50-3.63%2.65-5.93%2.76-4.99%3.06-1.61%0.26%
2020-02-032.592.632.592.59-10.07%-0.04%-16.59%12,948,10033,551,00043%2.59-10.38%2.82-4.48%2.91-3.13%3.11-0.74%0.47%
2020-01-232.862.992.802.88-2.70%-0.38%-7.93%16,984,10049,107,00060%2.89-2.36%2.95-1.86%3.00-2.60%3.13-0.06%0.62%
2020-01-222.973.022.932.96-1.00%-0.03%-5.43%11,179,60033,103,00039%2.96-1.23%3.00-1.31%3.08-1.82%3.130.10%0.66%
2020-01-213.033.042.962.99-1.64%-0.27%-4.38%16,038,20048,080,00057%3.00-1.25%3.04-2.53%3.14-1.51%3.130.06%0.66%
2020-01-203.053.093.013.04-1.62%0.13%-2.72%18,504,30056,177,00067%3.04-1.72%3.12-1.89%3.19-0.09%3.130.06%0.67%
2020-01-173.173.193.003.09-2.52%0.03%-1.06%20,366,80062,911,00077%3.09-3.80%3.18-1.21%3.190.06%3.120.23%0.67%
2020-01-163.173.303.153.170.63%-1.28%1.73%26,586,80085,363,000106%3.210.13%3.220.63%3.191.01%3.120.65%0.68%
2020-01-153.273.333.133.15-7.08%-1.78%1.74%47,422,700152,081,000200%3.21-0.96%3.200.91%3.161.28%3.101.14%0.63%
2020-01-143.073.393.053.3910.06%4.69%10.75%62,177,300201,320,000318%3.245.92%3.174.55%3.123.69%3.062.79%0.52%
2020-01-133.023.103.003.080.98%0.75%3.43%16,675,20050,978,000111%3.06-0.62%3.041.03%3.010.54%2.980.47%0.25%
2020-01-103.033.162.993.050.66%-0.85%2.90%22,054,20067,845,000158%3.083.19%3.001.52%2.990.81%2.960.78%0.22%
2020-01-092.933.032.923.034.12%1.64%3.03%23,463,40069,935,000183%2.981.98%2.960.37%2.970.37%2.940.34%0.17%
2020-01-082.952.952.902.91-1.69%-0.44%-0.72%12,885,30037,665,000113%2.92-1.08%2.95-0.71%2.950.10%2.930.10%0.15%
2020-01-072.972.992.942.960.00%0.17%1.09%15,447,30045,645,000145%2.96-0.30%2.970.20%2.950.44%2.930.14%0.17%
2020-01-062.963.002.922.96-0.67%-0.13%1.23%13,198,20039,122,000129%2.96-0.67%2.960.65%2.940.38%2.920.03%0.19%
2020-01-032.953.042.932.980.00%-0.13%1.95%17,222,30051,395,000173%2.981.64%2.941.38%2.930.90%2.920.38%0.23%