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:
好当家( 600467.SH 上证)
板块 :渔业、牧业   
所属成分指数: 中证500
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
2019-10-152.372.382.342.36-0.84%0.21%0.51%6,585,80015,507,00089%2.36-1.09%2.370.13%2.360.47%2.35-0.30%-0.63%
2019-10-142.382.402.362.380.42%-0.04%1.06%10,103,00024,057,000140%2.380.59%2.370.98%2.350.56%2.36-0.17%-0.59%
2019-10-112.362.392.352.370.42%0.13%0.47%8,801,60020,836,000129%2.370.98%2.341.08%2.330.39%2.36-0.42%-0.56%
2019-10-102.322.372.312.361.72%0.68%-0.38%6,726,30015,767,000102%2.341.34%2.320.35%2.320.09%2.37-0.46%-0.50%
2019-10-092.302.332.292.320.43%0.30%-2.52%6,269,30014,499,00095%2.310.39%2.31-0.30%2.32-0.81%2.38-0.67%-0.43%
2019-10-082.302.332.282.310.00%0.26%-3.59%8,640,00019,905,000129%2.30-0.86%2.32-0.64%2.34-1.18%2.40-1.20%-0.34%
2019-09-302.342.352.312.31-1.28%-0.60%-4.74%4,694,60010,910,00062%2.32-0.64%2.33-1.06%2.37-0.84%2.43-1.26%-0.19%
2019-09-272.332.362.312.340.86%0.04%-4.72%4,475,80010,470,00049%2.340.17%2.36-1.05%2.39-0.95%2.46-1.01%0.00%
2019-09-262.372.382.312.32-1.69%-0.64%-6.49%6,960,20016,250,00062%2.34-1.97%2.38-1.33%2.41-1.07%2.48-0.40%0.21%
2019-09-252.452.452.352.36-3.67%-0.92%-5.26%10,652,70025,372,00092%2.38-2.66%2.42-1.87%2.44-1.14%2.49-0.36%0.30%
2019-09-242.452.462.442.450.41%0.12%-2.00%5,331,10013,045,00045%2.450.00%2.46-0.32%2.47-0.24%2.500.08%0.41%
2019-09-232.472.492.432.44-2.01%-0.29%-2.32%5,663,80013,859,00046%2.45-1.73%2.47-0.28%2.47-1.08%2.500.12%0.45%
2019-09-202.502.512.482.490.00%0.00%-0.20%5,596,00013,934,00045%2.490.81%2.480.16%2.50-0.68%2.500.20%0.47%
2019-09-192.482.492.452.490.81%0.81%0.00%5,570,30013,759,00042%2.470.04%2.47-1.24%2.520.04%2.490.20%0.49%
2019-09-182.452.482.452.470.82%0.04%-0.60%6,546,30016,162,00048%2.47-0.20%2.50-0.83%2.510.08%2.490.20%0.49%
2019-09-172.542.542.442.45-3.92%-0.97%-1.21%16,723,50041,374,000122%2.47-2.71%2.52-0.32%2.510.00%2.480.28%0.50%
2019-09-162.592.592.522.55-1.16%0.28%3.11%18,061,60045,934,000141%2.54-0.08%2.530.76%2.510.80%2.470.69%0.52%
2019-09-122.512.592.492.583.61%1.38%5.05%23,329,70059,383,000196%2.552.21%2.511.49%2.491.30%2.461.03%0.49%
2019-09-112.472.512.472.490.00%0.00%2.43%12,132,70030,206,000113%2.490.20%2.480.73%2.460.57%2.430.54%0.45%
2019-09-102.462.512.442.491.63%0.20%2.98%16,319,40040,556,000147%2.491.64%2.460.86%2.450.87%2.420.71%0.47%
2019-09-092.442.462.432.450.82%0.20%2.04%9,700,70023,715,00092%2.450.87%2.440.50%2.430.46%2.400.50%0.44%
2019-09-062.442.452.412.430.00%0.25%1.72%8,956,90021,709,00086%2.42-0.62%2.430.25%2.410.29%2.390.29%0.39%
2019-09-052.422.462.422.430.41%-0.37%2.02%12,970,80031,641,000128%2.441.37%2.420.79%2.410.54%2.380.46%0.38%
2019-09-042.392.422.392.420.41%0.58%2.07%9,001,10021,654,00096%2.410.08%2.400.29%2.390.13%2.370.21%0.34%
2019-09-032.402.432.382.410.00%0.25%1.86%9,159,00022,019,000101%2.400.46%2.390.21%2.390.42%2.370.30%0.32%
2019-09-022.372.412.352.412.12%0.71%2.16%11,854,00028,372,000132%2.390.46%2.390.04%2.380.72%2.360.47%0.28%
2019-08-302.392.412.352.36-0.84%-0.92%0.51%9,565,00022,780,000106%2.38-0.25%2.390.42%2.360.34%2.350.39%0.20%
2019-08-292.422.422.372.38-1.65%-0.34%1.75%10,086,00024,088,000115%2.39-0.08%2.381.06%2.360.43%2.340.65%0.07%
2019-08-282.352.442.342.422.54%1.26%4.13%16,144,60038,583,000191%2.392.01%2.351.38%2.350.95%2.320.74%-0.10%
2019-08-272.312.362.312.360.00%0.73%2.30%9,715,90022,761,000126%2.342.49%2.320.35%2.320.13%2.310.35%-0.24%