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:
红豆股份( 600400.SH 上证)
板块 :服装   
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
2019-09-303.463.483.433.470.00%0.46%-0.52%4,090,80014,130,00066%3.45-0.80%3.48-0.29%3.49-0.06%3.49-0.03%0.15%
2019-09-273.493.533.453.47-1.14%-0.34%-0.54%4,919,10017,127,00080%3.48-0.17%3.49-0.20%3.49-0.12%3.490.06%0.17%
2019-09-263.463.593.423.511.45%0.63%0.66%7,866,20027,440,000130%3.49-0.14%3.500.12%3.490.12%3.490.03%0.19%
2019-09-253.523.523.463.46-1.14%-0.94%-0.75%4,491,00015,688,00079%3.49-0.31%3.49-0.09%3.49-0.51%3.490.09%0.21%
2019-09-243.473.533.463.500.86%-0.11%0.49%6,082,50021,314,000102%3.500.98%3.490.43%3.510.49%3.480.23%0.23%
2019-09-233.513.513.453.47-1.14%0.00%-0.14%4,366,40015,150,00070%3.47-1.14%3.48-1.02%3.490.00%3.480.17%0.25%
2019-09-203.523.533.493.51-0.57%0.00%1.18%2,817,3009,890,00044%3.511.12%3.520.72%3.490.14%3.470.14%0.25%
2019-09-193.503.533.453.530.28%1.70%1.91%6,309,90021,902,00093%3.47-2.09%3.49-0.03%3.48-0.03%3.460.15%0.26%
2019-09-183.603.613.503.520.57%-0.71%1.76%9,575,00033,940,000148%3.552.78%3.490.98%3.490.66%3.460.49%0.25%
2019-09-173.453.503.413.501.16%1.48%1.69%10,048,40034,660,000169%3.45-0.55%3.46-0.38%3.460.12%3.440.18%0.19%
2019-09-163.483.493.453.46-0.57%-0.23%0.70%4,297,60014,902,00082%3.470.09%3.470.06%3.460.29%3.440.18%0.16%
2019-09-123.483.493.453.480.58%0.43%1.46%4,645,90016,099,00092%3.47-0.35%3.470.38%3.450.15%3.430.23%0.14%
2019-09-113.493.503.453.46-0.57%-0.49%1.11%3,950,40013,735,00079%3.480.35%3.460.47%3.440.29%3.420.21%0.12%
2019-09-103.473.493.443.480.29%0.43%1.90%7,388,40025,600,000142%3.470.84%3.440.26%3.430.35%3.420.32%0.09%
2019-09-093.433.483.413.471.76%0.99%1.94%8,661,40029,760,000179%3.440.70%3.430.35%3.420.35%3.400.38%0.04%
2019-09-063.423.443.403.41-0.58%-0.06%0.56%6,343,80021,648,000149%3.41-0.73%3.420.06%3.410.18%3.390.24%-0.03%
2019-09-053.433.463.413.430.59%-0.20%1.39%6,761,90023,243,000161%3.441.27%3.420.77%3.400.59%3.380.27%-0.10%
2019-09-043.403.413.383.410.29%0.47%1.07%4,295,90014,579,000106%3.39-0.15%3.390.24%3.38-0.06%3.37-0.03%-0.17%
2019-09-033.413.423.383.400.29%0.03%0.74%2,934,3009,973,00072%3.400.59%3.380.21%3.390.21%3.38-0.12%-0.25%
2019-09-023.353.403.343.391.19%0.33%0.33%3,512,90011,869,00081%3.380.42%3.38-0.27%3.380.30%3.38-0.09%-0.35%
2019-08-303.393.403.343.35-0.89%-0.45%-0.95%2,435,4008,196,00053%3.37-0.36%3.380.12%3.370.06%3.38-0.03%-0.37%
2019-08-293.413.423.353.38-0.88%0.09%-0.09%4,378,20014,785,00095%3.38-0.56%3.380.45%3.37-0.03%3.380.06%-0.38%
2019-08-283.373.423.343.411.19%0.41%0.86%5,954,40020,221,000127%3.401.16%3.370.54%3.370.06%3.38-0.12%-0.43%
2019-08-273.333.373.323.371.51%0.39%-0.44%3,554,80011,933,00078%3.361.51%3.35-0.30%3.37-0.41%3.39-0.21%-0.44%
2019-08-263.283.333.273.32-1.19%0.39%-2.12%2,575,5008,517,00055%3.31-1.52%3.36-0.59%3.38-0.38%3.39-0.29%-0.45%
2019-08-233.383.393.333.36-0.88%0.06%-1.23%6,021,20020,221,000130%3.36-0.71%3.38-0.71%3.39-0.27%3.40-0.44%-0.44%
2019-08-223.403.413.353.39-0.29%0.24%-0.79%4,793,10016,210,000109%3.38-0.50%3.40-0.21%3.400.18%3.42-0.47%-0.40%
2019-08-213.413.423.393.40-0.58%0.03%-0.96%4,374,60014,868,000100%3.40-0.64%3.410.00%3.40-0.24%3.43-0.81%-0.36%
2019-08-203.423.453.403.420.00%-0.03%-1.18%5,253,80017,973,000111%3.420.53%3.410.71%3.40-0.06%3.46-1.09%-0.28%
2019-08-193.403.433.383.420.00%0.50%-2.26%6,265,60021,324,000106%3.400.38%3.38-0.30%3.41-0.29%3.50-0.31%-0.13%