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:
*ST联合( 600358.SH 上证)
板块 :旅游   
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
2020-09-172.983.002.972.990.34%0.17%-1.55%1,126,8003,364,00058%2.99-0.27%3.00-0.47%3.00-0.40%3.04-0.20%-0.09%
2020-09-163.043.042.972.98-1.32%-0.43%-2.07%1,404,5004,203,00067%2.99-0.40%3.010.23%3.01-0.56%3.04-0.36%-0.04%
2020-09-153.013.022.993.020.00%0.50%-1.11%1,235,2003,712,00055%3.01-0.66%3.00-0.40%3.03-0.56%3.05-0.29%0.03%
2020-09-143.013.072.993.020.67%-0.17%-1.40%1,741,1005,266,00074%3.031.37%3.01-0.56%3.04-0.30%3.06-0.42%0.09%
2020-09-113.013.012.953.00-0.33%0.54%-2.47%2,247,0006,704,00086%2.98-1.68%3.03-1.14%3.05-0.36%3.08-0.20%0.20%
2020-09-103.063.083.003.01-1.63%-0.82%-2.34%2,466,4007,486,00097%3.04-1.04%3.07-0.55%3.06-0.20%3.080.07%0.24%
2020-09-093.083.093.043.06-1.61%-0.23%-0.65%2,762,2008,472,000109%3.07-0.91%3.080.29%3.07-0.29%3.080.10%0.25%
2020-09-083.083.113.073.111.30%0.48%1.07%2,420,5007,491,000101%3.100.03%3.070.39%3.08-0.13%3.080.16%0.28%
2020-09-073.073.143.063.07-0.32%-0.78%-0.07%1,578,2004,883,00068%3.091.91%3.06-0.29%3.08-0.42%3.070.20%0.26%
2020-09-043.033.083.003.080.00%1.45%0.46%2,094,7006,359,00085%3.04-0.95%3.07-0.74%3.10-0.03%3.070.03%0.25%
2020-09-033.093.103.043.08-0.65%0.49%0.49%2,438,4007,473,000103%3.07-1.19%3.09-0.74%3.100.29%3.070.30%0.23%
2020-09-023.113.143.083.10-0.32%-0.06%1.44%2,870,0008,904,000122%3.10-0.39%3.120.39%3.090.39%3.060.33%0.17%
2020-09-013.093.143.063.110.65%-0.13%2.10%2,408,4007,500,000102%3.11-0.51%3.110.94%3.080.52%3.050.30%0.12%
2020-08-313.083.173.083.090.65%-1.28%1.75%3,989,00012,485,000165%3.133.06%3.081.62%3.061.12%3.040.70%0.07%
2020-08-283.043.073.023.070.33%1.09%1.79%1,815,9005,515,00082%3.040.43%3.030.17%3.030.10%3.020.20%-0.04%
2020-08-273.013.062.993.061.66%1.19%1.66%2,698,6008,161,000124%3.020.13%3.02-0.07%3.020.40%3.010.20%-0.08%
2020-08-263.013.043.003.010.00%-0.33%0.20%1,776,1005,363,00086%3.020.00%3.020.03%3.01-0.07%3.000.40%-0.12%
2020-08-253.033.043.013.01-1.31%-0.33%0.60%1,645,2004,968,00074%3.02-0.33%3.020.53%3.01-0.07%2.99-0.03%-0.17%
2020-08-243.003.063.003.051.67%0.66%1.90%2,632,1007,974,000113%3.030.56%3.010.07%3.020.30%2.990.07%-0.13%
2020-08-213.023.033.003.00-0.33%-0.43%0.30%1,224,2003,688,00054%3.011.04%3.01-0.20%3.010.23%2.99-0.17%-0.09%
2020-08-202.983.032.933.010.00%0.94%0.47%2,655,2007,919,000105%2.98-1.29%3.01-0.07%3.000.07%3.00-0.27%-0.02%
2020-08-193.043.062.983.01-1.31%-0.36%0.20%3,122,3009,432,000123%3.02-0.17%3.010.60%3.000.91%3.00-0.23%0.08%
2020-08-182.993.072.963.052.69%0.79%1.30%3,242,4009,811,000129%3.031.95%3.001.25%2.970.17%3.01-0.13%0.15%
2020-08-172.952.982.952.970.68%0.07%-1.49%1,402,6004,163,00058%2.970.61%2.960.54%2.97-0.30%3.02-0.40%0.19%
2020-08-142.952.972.942.95-0.34%0.00%-2.54%1,419,5004,187,00055%2.95-0.24%2.94-0.88%2.97-0.64%3.03-0.20%0.27%
2020-08-132.962.982.932.960.00%0.10%-2.41%1,566,3004,632,00059%2.960.89%2.97-0.47%2.99-0.57%3.03-0.20%0.30%
2020-08-123.003.002.902.96-1.66%0.99%-2.60%3,282,7009,622,000117%2.93-2.72%2.98-1.39%3.01-1.08%3.04-0.13%0.28%
2020-08-113.043.042.993.01-0.99%-0.10%-1.08%2,981,3008,983,000100%3.01-0.56%3.02-0.49%3.04-0.43%3.040.40%0.19%
2020-08-103.033.052.993.040.00%0.33%0.30%1,536,2004,655,00051%3.030.03%3.04-0.49%3.06-0.36%3.030.46%0.10%
2020-08-073.103.102.963.040.00%0.36%0.76%3,750,90011,362,000122%3.03-0.82%3.05-0.65%3.07-0.29%3.020.53%-0.01%