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:
华联综超( 600361.SH 上证)
板块 :零售业   
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
2018-11-163.853.933.853.870.52%-0.44%4.57%3,180,50012,364,000105%3.891.20%3.850.94%3.801.31%3.700.98%0.94%
2018-11-153.793.873.793.851.58%0.23%5.05%3,020,60011,601,000102%3.840.60%3.811.41%3.751.05%3.670.96%0.94%
2018-11-143.783.873.773.79-0.79%-0.73%4.41%3,211,20012,261,000110%3.820.74%3.761.57%3.711.04%3.631.06%0.92%
2018-11-133.703.873.703.822.69%0.79%6.35%4,441,80016,835,000154%3.793.35%3.701.96%3.671.69%3.591.58%0.88%
2018-11-123.583.733.583.723.05%1.45%5.20%3,519,90012,909,000125%3.671.41%3.630.78%3.610.70%3.540.91%0.78%
2018-11-093.573.663.573.610.84%-0.17%3.03%3,090,20011,173,000114%3.620.53%3.600.64%3.590.70%3.500.66%0.71%
2018-11-083.563.653.563.580.56%-0.47%2.84%2,432,3008,749,00092%3.600.22%3.580.28%3.560.71%3.480.81%0.68%
2018-11-073.603.623.563.56-0.84%-0.81%3.10%2,012,4007,223,00076%3.590.90%3.570.73%3.540.71%3.450.58%0.51%
2018-11-063.583.593.523.590.00%0.93%4.57%2,714,6009,655,000102%3.56-0.34%3.540.80%3.511.15%3.430.67%0.41%
2018-11-053.503.623.503.592.28%0.59%5.28%3,971,90014,177,000154%3.572.23%3.521.47%3.471.46%3.411.13%0.25%
2018-11-023.463.523.463.512.03%0.54%4.09%2,489,0008,690,00098%3.490.78%3.471.32%3.420.56%3.370.99%-0.02%
2018-11-013.453.503.403.440.00%-0.69%3.02%2,797,6009,690,000112%3.460.61%3.421.06%3.401.01%3.340.85%-0.29%
2018-10-313.393.493.393.441.47%-0.09%3.90%2,823,3009,721,000116%3.442.35%3.380.62%3.370.75%3.310.64%-0.52%
2018-10-303.313.413.303.392.11%0.77%3.04%3,280,30011,034,000136%3.360.75%3.360.75%3.340.36%3.290.52%-0.74%
2018-10-293.393.393.303.32-1.78%-0.57%1.44%2,148,5007,173,00094%3.34-1.36%3.340.15%3.330.30%3.270.21%-0.95%
2018-10-263.363.433.353.381.20%-0.15%3.49%2,422,6008,200,000110%3.392.79%3.330.76%3.321.50%3.270.37%-1.15%
2018-10-253.283.353.253.34-0.60%1.43%2.64%2,523,3008,309,000109%3.29-0.90%3.310.03%3.270.65%3.25-0.85%-1.34%
2018-10-243.263.373.253.362.13%1.11%2.38%2,208,3007,339,00089%3.320.39%3.311.82%3.250.50%3.28-0.46%-1.42%
2018-10-233.333.343.263.29-1.20%-0.60%-0.21%2,289,6007,579,00096%3.310.49%3.251.15%3.230.53%3.30-0.93%-1.37%
2018-10-223.203.363.193.335.05%1.09%0.06%3,055,00010,063,000128%3.295.37%3.210.94%3.220.53%3.33-1.54%-1.29%
2018-10-193.133.183.073.171.28%1.41%-6.21%2,309,1007,219,00091%3.13-1.85%3.18-1.00%3.20-1.05%3.38-1.66%-1.16%
2018-10-183.233.233.133.13-3.69%-1.73%-8.93%2,222,1007,078,00091%3.19-1.58%3.21-0.68%3.23-2.36%3.44-1.55%-0.98%
2018-10-173.243.293.183.252.20%0.43%-6.90%2,150,4006,958,00090%3.240.50%3.24-0.46%3.31-1.46%3.49-1.50%-0.82%
2018-10-163.213.283.173.18-0.93%-1.24%-10.27%1,848,6005,953,00077%3.22-0.95%3.25-2.99%3.36-2.15%3.54-1.64%-0.64%
2018-10-153.283.333.103.21-2.13%-1.26%-10.91%1,746,1005,677,00069%3.25-0.55%3.35-1.93%3.44-2.47%3.60-1.72%-0.47%
2018-10-123.313.343.153.28-1.50%0.34%-10.53%2,976,6009,730,000107%3.27-5.33%3.42-3.75%3.52-2.90%3.67-1.61%-0.26%
2018-10-113.603.603.323.33-9.51%-3.56%-10.63%4,073,80014,065,000160%3.45-6.09%3.55-3.98%3.63-2.94%3.73-1.56%-0.10%
2018-10-103.683.703.653.680.00%0.08%-2.77%1,105,2004,064,00049%3.680.03%3.70-0.86%3.74-0.61%3.79-0.03%0.04%
2018-10-093.683.713.653.680.00%0.11%-2.80%1,988,8007,311,00085%3.68-1.13%3.73-1.04%3.76-0.74%3.79-0.11%0.01%
2018-10-083.753.763.673.680.00%-1.02%-2.90%2,851,30010,600,000122%3.72-2.39%3.77-1.26%3.79-1.02%3.79-0.24%-0.01%