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
2019-01-223.613.683.613.64-0.55%-0.19%-0.68%2,042,2007,447,00063%3.65-0.36%3.65-0.03%3.68-0.03%3.670.16%0.63%
2019-01-213.663.683.633.660.27%0.00%0.03%2,354,8008,619,00073%3.660.55%3.65-1.06%3.680.00%3.660.33%0.65%
2019-01-183.623.663.613.651.11%0.27%0.08%2,528,8009,205,00076%3.64-0.27%3.69-0.08%3.680.05%3.650.55%0.66%
2019-01-173.733.743.603.61-3.48%-1.10%-0.47%5,397,70019,702,000160%3.65-2.54%3.69-0.38%3.68-0.05%3.630.47%0.60%
2019-01-163.683.873.673.741.91%-0.13%3.60%5,918,90022,168,000203%3.752.35%3.711.56%3.680.99%3.611.32%0.52%
2019-01-153.623.683.613.670.82%0.30%3.00%2,499,1009,144,00098%3.66-0.03%3.650.30%3.650.50%3.560.62%0.34%
2019-01-143.663.723.633.64-0.27%-0.55%2.80%2,487,1009,102,000100%3.660.80%3.640.03%3.630.69%3.540.63%0.18%
2019-01-113.613.663.603.650.83%0.52%3.72%2,808,00010,196,000115%3.630.19%3.640.58%3.601.21%3.520.63%0.02%
2019-01-103.613.663.603.620.00%-0.11%3.52%2,280,4008,264,00099%3.62-0.71%3.620.78%3.560.85%3.500.72%-0.12%
2019-01-093.603.683.593.621.69%-0.82%4.26%3,569,10013,028,000157%3.652.64%3.592.34%3.531.58%3.470.84%-0.27%
2019-01-083.563.583.523.560.00%0.11%3.40%2,278,0008,100,000105%3.560.37%3.511.07%3.470.84%3.440.38%-0.42%
2019-01-073.503.583.503.562.30%0.48%3.79%3,384,90011,994,000161%3.543.29%3.471.64%3.451.09%3.430.47%-0.55%
2019-01-043.343.493.343.482.96%1.46%1.93%3,185,90010,929,000161%3.431.06%3.410.59%3.410.29%3.41-0.09%-0.73%
2019-01-033.383.423.353.380.00%-0.41%-1.08%1,727,1005,862,00095%3.39-0.24%3.39-0.21%3.400.24%3.42-0.35%-0.89%
2019-01-023.413.433.373.38-0.29%-0.65%-1.43%1,964,8006,684,000105%3.400.56%3.400.06%3.39-0.35%3.43-0.49%-0.90%
2018-12-283.363.413.353.390.89%0.21%-1.63%1,891,0006,397,00094%3.38-0.94%3.400.27%3.40-0.29%3.45-0.89%-0.91%
2018-12-273.423.463.353.36-0.88%-1.61%-3.36%1,965,8006,714,00093%3.420.62%3.39-0.44%3.41-0.26%3.48-1.03%-0.83%
2018-12-263.413.423.373.39-0.59%-0.12%-3.50%1,588,5005,391,00069%3.390.92%3.40-0.35%3.42-0.47%3.51-0.74%-0.74%
2018-12-253.453.453.323.41-2.01%1.40%-3.65%2,299,8007,734,00091%3.36-2.69%3.42-1.16%3.44-0.98%3.54-0.79%-0.69%
2018-12-243.453.493.413.481.46%0.69%-2.44%2,091,8007,230,00085%3.460.44%3.46-0.29%3.47-0.52%3.57-0.64%-0.62%
2018-12-213.433.483.403.43-1.44%-0.32%-4.46%1,560,7005,370,00059%3.44-0.81%3.47-0.60%3.49-1.22%3.59-0.97%-0.57%
2018-12-203.463.493.453.480.58%0.32%-4.00%1,523,3005,285,00050%3.47-0.55%3.49-0.51%3.53-1.26%3.63-1.28%-0.47%
2018-12-193.493.513.463.46-1.14%-0.80%-5.77%1,424,4004,969,00041%3.49-0.31%3.51-1.30%3.58-0.67%3.67-1.74%-0.33%
2018-12-183.513.543.463.50-0.85%0.03%-6.34%2,081,6007,284,00048%3.50-0.48%3.55-1.55%3.60-0.58%3.74-0.48%-0.06%
2018-12-173.583.583.483.53-1.94%0.40%-5.99%3,270,10011,497,00075%3.52-3.14%3.61-1.21%3.62-0.88%3.76-0.58%-0.05%
2018-12-143.693.693.583.60-1.64%-0.83%-4.69%2,837,70010,301,00066%3.63-1.20%3.65-0.16%3.65-0.79%3.78-0.08%-0.04%
2018-12-133.653.733.603.660.55%-0.38%-3.17%3,456,60012,700,00082%3.670.77%3.660.06%3.68-1.39%3.78-0.11%-0.08%
2018-12-123.663.673.623.64-0.55%-0.16%-3.81%3,321,50012,109,00078%3.65-0.08%3.66-1.14%3.74-2.17%3.78-0.24%-0.10%
2018-12-113.643.673.633.660.83%0.30%-3.51%2,273,3008,296,00053%3.65-0.49%3.70-1.91%3.82-0.42%3.79-0.08%-0.09%
2018-12-103.693.723.633.630.00%-1.01%-4.37%3,360,40012,322,00079%3.67-1.82%3.77-2.48%3.83-0.36%3.80-0.11%-0.09%