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:
万通地产( 600246.SH 上证)
板块 :房地产_h   
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
2019-11-143.964.023.933.991.01%0.23%-3.51%1,654,9006,588,00032%3.98-0.43%4.03-1.56%4.18-0.10%4.140.05%0.61%
2019-11-134.194.193.943.95-2.47%-1.20%-4.43%3,602,40014,402,00070%4.00-2.44%4.10-2.89%4.18-0.33%4.13-0.07%0.63%
2019-11-124.104.194.054.05-1.46%-1.17%-2.08%3,369,30013,809,00069%4.10-1.09%4.22-0.07%4.200.12%4.140.32%0.66%
2019-11-114.314.344.074.11-5.52%-0.80%-0.32%8,084,80033,494,000166%4.14-3.76%4.22-0.38%4.190.34%4.120.56%0.66%
2019-11-084.154.394.114.355.33%1.05%6.10%12,322,50053,046,000289%4.315.00%4.243.21%4.182.60%4.102.17%0.59%
2019-11-074.134.144.014.131.23%0.73%2.92%2,872,10011,777,00086%4.10-0.24%4.110.56%4.070.39%4.010.38%0.38%
2019-11-064.184.184.074.08-0.97%-0.73%2.05%3,138,50012,898,000100%4.110.00%4.080.64%4.060.47%4.000.53%0.35%
2019-11-054.054.154.054.121.48%0.24%3.60%5,701,70023,433,000194%4.111.66%4.061.17%4.041.18%3.980.97%0.30%
2019-11-044.004.093.994.061.50%0.42%3.07%5,440,00021,992,000216%4.041.48%4.010.96%3.991.09%3.940.92%0.21%
2019-11-013.974.013.944.000.76%0.40%2.49%2,953,90011,769,000137%3.980.43%3.970.40%3.950.48%3.900.33%0.13%
2019-10-313.993.993.943.970.76%0.08%2.06%2,158,9008,565,000111%3.970.15%3.960.64%3.930.46%3.890.23%0.14%
2019-10-303.953.993.933.94-1.01%-0.53%1.52%1,947,4007,714,000107%3.960.28%3.930.51%3.910.57%3.880.16%0.14%
2019-10-293.943.983.893.981.27%0.76%2.71%4,130,20016,314,000234%3.951.28%3.911.11%3.891.07%3.880.34%0.14%
2019-10-283.803.953.803.932.88%0.77%1.76%4,009,40015,638,000254%3.901.48%3.871.60%3.851.16%3.86-0.16%0.12%
2019-10-253.803.933.803.820.53%-0.60%-1.24%1,572,6006,044,00099%3.841.61%3.810.50%3.800.05%3.870.08%0.12%
2019-10-243.783.803.773.800.26%0.48%-1.68%951,5003,599,00060%3.78-0.11%3.79-0.08%3.80-0.45%3.870.10%0.00%
2019-10-233.813.823.763.79-0.26%0.11%-1.84%1,352,7005,121,00081%3.79-0.32%3.79-0.50%3.82-0.81%3.86-0.03%-0.05%
2019-10-223.803.823.773.800.26%0.05%-1.61%1,324,0005,029,00081%3.800.13%3.81-0.78%3.85-0.85%3.860.08%-0.08%
2019-10-213.883.883.753.79-1.81%-0.08%-1.79%1,523,2005,777,00093%3.79-1.96%3.84-1.49%3.88-0.89%3.860.16%-0.13%
2019-10-183.893.913.843.86-1.03%-0.23%0.18%780,0003,018,00049%3.87-0.82%3.90-0.43%3.920.31%3.850.44%-0.22%
2019-10-173.903.923.883.90-0.51%-0.03%1.67%846,8003,303,00048%3.90-0.31%3.92-0.20%3.910.54%3.840.24%-0.32%
2019-10-163.903.943.903.920.00%0.18%2.43%1,433,0005,608,00075%3.91-0.28%3.920.51%3.880.36%3.830.16%-0.38%
2019-10-153.913.953.913.92-0.51%-0.10%2.59%2,105,2008,260,000105%3.92-0.13%3.900.98%3.870.70%3.820.11%-0.42%
2019-10-143.853.973.853.943.68%0.28%3.22%3,801,90014,936,000193%3.933.37%3.872.11%3.841.91%3.82-0.18%-0.44%
2019-10-113.803.843.773.800.80%-0.03%-0.63%1,295,1004,923,00057%3.800.64%3.790.19%3.770.35%3.82-1.04%-0.46%
2019-10-103.783.823.763.77-0.79%-0.19%-2.43%1,720,8006,500,00065%3.78-0.16%3.780.53%3.76-0.08%3.86-0.41%-0.32%
2019-10-093.763.803.753.801.06%0.45%-2.06%1,057,3004,000,00040%3.780.13%3.760.32%3.76-0.34%3.88-0.36%-0.25%
2019-10-083.723.823.703.761.08%-0.48%-3.44%1,518,8005,738,00055%3.781.53%3.75-0.16%3.77-0.55%3.89-0.41%-0.19%
2019-09-303.753.763.703.72-0.27%-0.03%-4.86%1,419,8005,283,00048%3.72-0.59%3.75-0.82%3.80-1.38%3.91-0.74%-0.12%
2019-09-273.763.773.733.730.00%-0.35%-5.31%2,646,9009,907,00081%3.74-1.08%3.78-1.25%3.85-1.74%3.94-0.61%0.03%