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
2020-05-262.792.872.792.852.15%0.21%2.59%2,006,7005,707,00085%2.842.27%2.840.07%2.820.64%2.780.40%0.22%
2020-05-252.792.832.752.79-0.71%0.32%0.83%1,841,5005,121,00073%2.78-2.59%2.830.32%2.800.47%2.770.25%0.10%
2020-05-222.882.922.802.81-2.43%-1.58%1.81%4,634,70013,230,000176%2.860.74%2.831.66%2.791.27%2.760.99%-0.02%
2020-05-212.722.882.722.885.11%1.62%5.38%3,174,5008,997,000105%2.833.43%2.781.91%2.761.18%2.731.22%-0.24%
2020-05-202.742.752.722.74-0.36%0.00%1.48%1,936,6005,306,00058%2.740.07%2.730.18%2.720.11%2.702.16%-0.50%
2020-05-192.692.772.692.752.61%0.44%4.05%2,525,5006,916,00059%2.741.18%2.720.33%2.720.04%2.640.08%-1.05%
2020-05-182.712.732.672.68-2.19%-0.96%1.48%2,401,5006,498,00047%2.71-0.48%2.71-0.22%2.72-0.15%2.64-0.42%-1.33%
2020-05-152.712.752.692.741.86%0.77%3.32%1,508,1004,101,00028%2.720.04%2.72-0.18%2.720.15%2.65-0.93%-1.45%
2020-05-142.702.742.682.69-1.47%-1.03%0.49%2,136,1005,806,00035%2.72-0.11%2.72-0.07%2.721.19%2.68-0.78%-1.54%
2020-05-132.732.752.712.73-0.36%0.33%1.19%1,835,6004,995,00029%2.72-0.33%2.730.22%2.692.64%2.70-0.81%-1.56%
2020-05-122.702.782.692.741.11%0.37%0.74%3,261,2008,904,00049%2.730.22%2.721.61%2.620.00%2.72-0.73%-1.57%
2020-05-112.722.772.692.71-0.37%-0.51%-1.09%3,710,30010,108,00055%2.720.41%2.683.36%2.62-0.46%2.74-0.98%-1.60%
2020-05-082.682.762.652.723.42%0.26%-1.70%8,736,00023,705,000124%2.714.91%2.590.54%2.63-0.98%2.77-1.21%-1.60%
2020-05-072.502.632.492.635.20%1.70%-6.10%5,406,30013,982,00076%2.593.19%2.58-1.45%2.66-1.70%2.80-1.34%-1.51%
2020-05-062.502.592.502.50-4.94%-0.24%-11.94%12,461,00031,228,000175%2.51-5.72%2.61-4.95%2.70-4.32%2.84-3.34%-1.36%
2020-04-292.662.742.562.63-4.01%-1.05%-10.45%9,882,00026,266,000168%2.66-3.77%2.75-3.91%2.83-3.32%2.94-2.72%-1.02%
2020-04-282.862.862.722.74-4.53%-0.80%-9.24%6,155,20016,999,000119%2.76-3.22%2.86-2.95%2.92-2.14%3.02-1.63%-0.76%
2020-04-273.003.012.762.87-4.97%0.56%-6.48%8,076,10023,053,000172%2.85-5.90%2.95-3.15%2.99-2.55%3.07-1.89%-0.61%
2020-04-243.043.053.013.02-0.33%-0.43%-3.45%4,002,60012,140,000100%3.03-0.66%3.05-0.07%3.06-0.81%3.13-0.92%-0.48%
2020-04-233.103.113.033.03-2.26%-0.75%-4.02%4,201,80012,826,000104%3.050.16%3.05-0.94%3.09-0.77%3.16-0.97%-0.44%
2020-04-223.043.113.003.101.31%1.71%-2.76%4,313,30013,149,000105%3.050.20%3.08-1.19%3.11-1.11%3.19-1.03%-0.42%
2020-04-213.123.122.993.06-1.92%0.59%-5.00%5,804,90017,661,000137%3.04-3.24%3.11-2.01%3.15-1.56%3.22-0.95%-0.34%
2020-04-203.193.193.123.12-2.19%-0.76%-4.06%4,709,80014,806,000115%3.14-1.84%3.18-1.12%3.20-0.75%3.25-0.31%-0.31%
2020-04-173.193.253.173.190.00%-0.41%-2.21%2,949,9009,450,00077%3.200.00%3.21-0.31%3.22-0.71%3.260.18%-0.40%
2020-04-163.223.243.183.19-0.62%-0.41%-2.03%2,978,9009,540,00076%3.20-0.84%3.22-0.31%3.25-0.89%3.260.00%-0.48%
2020-04-153.303.303.213.21-1.53%-0.62%-1.41%3,741,40012,085,00097%3.23-0.22%3.23-0.89%3.27-0.64%3.26-0.09%-0.54%
2020-04-143.213.273.203.261.56%0.71%0.03%2,704,0008,752,00071%3.240.09%3.26-1.06%3.300.03%3.26-0.12%-0.59%
2020-04-133.263.273.213.21-2.73%-0.74%-1.62%3,179,60010,283,00079%3.23-1.94%3.30-0.72%3.290.12%3.26-0.61%-0.70%
2020-04-103.373.403.253.30-2.08%0.06%0.52%4,386,40014,467,000110%3.30-1.32%3.320.45%3.290.77%3.28-0.55%-0.66%
2020-04-093.313.383.283.370.00%0.84%2.09%4,300,50014,371,000111%3.340.60%3.311.10%3.270.80%3.30-0.75%-0.66%