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
2019-05-172.792.862.712.73-1.80%-2.15%0.29%29,526,80082,374,000133%2.790.54%2.770.95%2.761.03%2.720.37%-1.11%
2019-05-162.752.802.732.781.09%0.18%2.51%19,954,70055,375,00095%2.781.43%2.750.73%2.730.93%2.710.07%-1.22%
2019-05-152.712.762.702.752.23%0.51%1.48%15,796,40043,212,00070%2.740.92%2.730.63%2.70-0.04%2.71-0.95%-1.36%
2019-05-142.712.742.682.69-1.47%-0.77%-1.68%12,147,00032,926,00048%2.71-0.59%2.710.59%2.71-0.22%2.74-2.60%-1.38%
2019-05-132.722.752.702.73-0.73%0.11%-2.81%13,804,60037,648,00046%2.731.11%2.69-0.26%2.710.45%2.81-0.85%-1.11%
2019-05-102.662.752.652.753.77%1.97%-2.93%23,521,30063,427,00074%2.701.43%2.70-0.44%2.70-0.04%2.83-1.60%-1.02%
2019-05-092.662.712.622.65-1.12%-0.34%-7.95%16,100,80042,810,00047%2.66-2.42%2.710.22%2.70-0.48%2.88-1.07%-0.86%
2019-05-082.732.782.672.68-4.29%-1.65%-7.90%28,302,80077,137,00082%2.730.04%2.710.26%2.71-1.53%2.91-1.12%-0.73%
2019-05-072.612.842.572.808.53%2.79%-4.86%40,717,400110,932,000119%2.722.48%2.70-0.11%2.76-4.37%2.94-1.77%-0.61%
2019-05-062.682.792.512.58-5.49%-2.93%-13.89%27,656,40073,510,00080%2.66-1.77%2.70-3.47%2.88-2.21%3.00-1.55%-0.39%
2019-04-302.692.742.662.733.02%0.89%-10.29%15,318,70041,454,00043%2.71-1.17%2.80-5.18%2.95-1.90%3.04-0.75%-0.19%
2019-04-292.872.872.642.65-7.67%-3.21%-13.57%32,223,50088,229,00087%2.74-5.10%2.95-2.77%3.00-2.25%3.07-1.38%-0.08%
2019-04-262.972.982.812.87-5.59%-0.52%-7.69%39,568,300114,173,000108%2.89-8.00%3.04-2.69%3.07-1.70%3.11-1.08%0.13%
2019-04-253.083.263.003.04-1.62%-3.06%-3.28%51,996,400163,048,000143%3.142.15%3.120.00%3.13-0.29%3.140.10%0.35%
2019-04-243.113.133.033.09-1.28%0.65%-1.59%23,531,60072,249,00069%3.07-1.95%3.12-0.42%3.13-0.51%3.140.03%0.40%
2019-04-233.113.203.053.130.64%-0.03%-0.29%36,895,600115,503,000109%3.13-0.67%3.13-0.70%3.150.10%3.140.03%0.43%
2019-04-223.133.193.103.11-0.96%-1.33%-0.89%23,664,10074,583,00070%3.151.06%3.16-0.10%3.15-0.10%3.140.16%0.49%
2019-04-193.153.153.093.14-0.32%0.67%0.22%24,213,20075,528,00068%3.12-2.07%3.160.19%3.15-0.22%3.130.16%0.51%
2019-04-183.193.253.143.15-1.25%-1.10%0.70%31,435,600100,120,00089%3.190.73%3.150.16%3.160.41%3.130.39%0.50%
2019-04-173.173.193.123.190.95%0.89%2.37%31,718,300100,299,00088%3.161.61%3.15-0.06%3.140.48%3.120.42%0.48%
2019-04-163.153.203.043.160.96%1.54%1.84%33,937,100105,615,00094%3.11-1.68%3.150.06%3.13-0.06%3.100.36%0.42%
2019-04-153.193.213.113.13-1.26%-1.11%1.23%40,000,100126,618,000116%3.170.19%3.150.80%3.130.42%3.090.72%0.39%
2019-04-123.093.243.083.173.26%0.35%3.26%62,922,000198,741,000194%3.162.30%3.120.81%3.120.84%3.071.15%0.31%
2019-04-113.073.133.063.07-0.32%-0.58%1.15%24,449,80075,512,00086%3.090.82%3.10-0.10%3.090.26%3.040.63%0.17%
2019-04-103.093.103.033.08-0.65%0.56%2.12%25,331,60077,599,00089%3.06-1.92%3.100.03%3.080.29%3.020.33%-0.08%
2019-04-093.113.213.063.10-0.64%-0.74%3.13%38,967,900121,705,000141%3.120.71%3.100.78%3.080.95%3.010.60%-0.20%
2019-04-083.083.163.053.121.96%0.61%4.42%39,084,700121,216,000146%3.101.21%3.081.02%3.051.36%2.990.37%-0.27%
2019-04-043.063.103.043.06-0.65%-0.13%2.79%27,992,80085,756,000108%3.060.23%3.040.90%3.011.25%2.980.00%-0.30%
2019-04-032.983.142.983.082.67%0.75%3.46%40,268,500123,105,000155%3.061.76%3.022.17%2.971.82%2.980.17%-0.32%
2019-04-023.013.032.983.000.00%-0.13%0.94%25,789,60077,466,000103%3.001.11%2.951.86%2.920.41%2.97-0.10%-0.32%