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
2019-04-264.594.634.434.560.66%-0.04%-5.49%7,258,60033,117,00073%4.56-3.59%4.70-1.86%4.77-1.22%4.83-0.31%-0.08%
2019-04-254.844.924.354.53-6.02%-4.27%-6.40%11,308,30053,507,000109%4.73-1.40%4.79-1.18%4.83-1.25%4.84-0.41%-0.02%
2019-04-244.864.904.724.82-1.03%0.44%-0.82%7,331,00035,183,00064%4.80-1.38%4.85-0.55%4.89-0.06%4.86-1.32%0.09%
2019-04-234.844.934.814.870.41%0.08%-1.12%8,647,90042,077,00062%4.87-0.29%4.88-0.79%4.890.25%4.930.04%0.44%
2019-04-224.904.944.824.85-1.02%-0.61%-1.48%7,146,40034,878,00051%4.88-0.04%4.920.35%4.880.14%4.920.14%0.48%
2019-04-194.964.974.814.90-1.21%0.37%-0.33%9,347,40045,631,00065%4.88-1.51%4.900.45%4.870.41%4.920.10%0.50%
2019-04-184.865.084.844.961.64%0.06%1.00%13,414,10066,498,00095%4.962.57%4.881.02%4.850.21%4.910.29%0.54%
2019-04-174.834.894.784.881.46%0.97%-0.35%9,824,60047,486,00068%4.830.79%4.830.25%4.84-2.08%4.900.10%0.57%
2019-04-164.754.844.724.810.84%0.31%-1.68%8,361,60040,094,00055%4.80-1.05%4.82-0.74%4.94-0.06%4.890.25%0.63%
2019-04-154.894.904.754.77-1.65%-1.57%-2.25%10,826,20052,463,00071%4.850.90%4.85-2.51%4.950.08%4.880.37%0.64%
2019-04-124.764.944.674.852.11%0.98%-0.25%15,002,30072,052,000100%4.80-1.70%4.98-0.42%4.94-0.18%4.860.23%0.62%
2019-04-114.975.024.754.75-6.86%-2.78%-2.08%22,138,100108,172,000159%4.89-4.50%5.00-0.20%4.950.12%4.850.71%0.63%
2019-04-104.845.364.825.104.72%-0.31%5.88%33,008,200168,863,000272%5.125.68%5.013.94%4.952.79%4.822.21%0.57%
2019-04-094.784.894.764.871.46%0.60%3.33%9,406,80045,537,00084%4.841.00%4.820.19%4.810.71%4.710.38%0.42%
2019-04-084.804.854.714.800.00%0.15%2.24%9,404,40045,076,00078%4.79-0.48%4.81-0.02%4.780.80%4.700.39%0.47%
2019-04-044.824.874.784.800.00%-0.33%2.63%10,198,50049,118,00086%4.820.10%4.810.92%4.740.94%4.680.45%0.45%
2019-04-034.894.914.754.80-1.84%-0.23%3.09%13,757,80066,189,000115%4.810.17%4.771.64%4.701.43%4.660.61%0.39%
2019-04-024.714.904.684.894.04%1.81%5.66%14,894,20071,541,000132%4.803.00%4.692.40%4.630.37%4.630.74%0.26%
2019-04-014.614.714.594.702.40%0.79%2.31%11,646,30054,306,000106%4.663.42%4.581.33%4.61-0.04%4.590.35%0.14%
2019-03-294.534.594.414.591.77%1.80%0.26%7,922,70035,726,00071%4.51-0.13%4.52-2.19%4.62-0.09%4.580.13%0.10%
2019-03-284.524.604.464.51-0.22%-0.11%-1.36%7,172,90032,383,00065%4.52-0.22%4.62-0.62%4.62-0.09%4.570.33%0.07%
2019-03-274.604.644.454.52-2.16%-0.11%-0.81%11,050,70050,007,000100%4.53-3.95%4.65-0.24%4.62-0.09%4.560.07%0.02%
2019-03-264.674.944.564.62-0.65%-1.93%1.45%19,483,70091,790,000184%4.711.20%4.661.15%4.631.14%4.550.80%0.07%
2019-03-254.544.724.484.651.31%-0.11%2.92%16,571,80077,145,000164%4.662.40%4.611.19%4.581.02%4.520.87%0.04%
2019-03-224.584.614.484.590.22%0.97%2.48%8,354,20037,978,00085%4.55-0.74%4.550.35%4.530.47%4.480.16%0.02%
2019-03-214.544.634.524.580.44%0.00%2.42%12,184,50055,800,000112%4.581.40%4.540.80%4.511.30%4.47-0.11%0.06%
2019-03-204.524.564.454.560.88%0.95%1.85%7,798,40035,224,00061%4.520.53%4.500.67%4.450.00%4.48-0.73%0.17%
2019-03-194.514.534.454.520.22%0.60%0.22%8,578,90038,546,00054%4.490.02%4.471.27%4.45-0.16%4.51-0.49%0.40%
2019-03-184.494.544.444.511.35%0.40%-0.49%9,326,20041,897,00054%4.491.72%4.41-0.20%4.460.47%4.53-0.04%0.62%
2019-03-154.334.484.334.450.00%0.77%-1.85%7,468,50032,981,00041%4.422.10%4.42-0.74%4.44-0.27%4.53-0.13%0.75%