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:
华丽家族( 600503.SH 上证)
所属成分指数: 上证180
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
2019-03-254.724.784.674.70-3.09%-0.59%-2.35%29,853,600141,161,00059%4.73-1.97%4.880.16%4.830.02%4.81-0.50%0.30%
2019-03-224.944.964.754.85-1.62%0.56%0.27%39,301,900189,552,00072%4.82-2.90%4.870.39%4.830.46%4.84-0.84%0.52%
2019-03-214.815.054.794.933.35%-0.74%1.07%72,827,400361,751,000114%4.975.19%4.852.52%4.812.10%4.88-1.34%0.85%
2019-03-204.704.794.634.771.71%1.02%-3.52%36,622,500172,942,00045%4.72-0.25%4.730.17%4.71-0.59%4.940.35%1.51%
2019-03-194.784.814.684.69-1.68%-0.93%-4.81%33,347,200157,880,00034%4.73-0.04%4.720.64%4.73-1.40%4.930.96%1.96%
2019-03-184.684.804.684.771.92%0.72%-2.25%35,200,900166,725,00034%4.740.72%4.69-0.87%4.80-0.89%4.880.87%1.96%
2019-03-154.684.794.624.681.30%-0.47%-3.27%39,049,700183,621,00037%4.700.97%4.73-2.03%4.84-1.43%4.840.52%1.91%
2019-03-144.754.834.514.62-2.74%-0.79%-4.01%51,264,200238,741,00049%4.66-3.20%4.83-1.57%4.91-2.23%4.810.42%1.89%
2019-03-134.934.954.684.75-3.85%-1.27%-0.90%66,799,900321,388,00068%4.81-2.89%4.91-1.39%5.030.72%4.790.91%1.94%
2019-03-124.965.094.824.940.61%-0.28%4.00%84,854,100420,343,00091%4.950.18%4.98-1.91%4.991.61%4.751.60%1.96%
2019-03-115.025.144.824.911.24%-0.71%5.03%79,404,000392,618,00087%4.95-1.28%5.081.44%4.911.57%4.681.74%1.90%
2019-03-084.935.354.724.85-4.34%-3.17%5.55%150,928,700755,932,000168%5.01-3.41%5.002.65%4.842.11%4.602.48%1.82%
2019-03-074.985.374.825.073.26%-2.24%13.07%185,033,900959,637,000242%5.197.57%4.876.68%4.745.88%4.485.28%1.63%
2019-03-064.694.914.624.9110.09%1.85%15.29%190,515,800918,392,000273%4.8210.30%4.578.79%4.477.89%4.264.85%1.25%
2019-03-054.024.464.004.4610.12%2.04%9.80%94,749,800414,194,000152%4.377.58%4.204.56%4.152.37%4.060.97%0.85%
2019-03-044.004.133.994.052.27%-0.32%0.67%57,799,300234,817,00084%4.062.86%4.020.18%4.05-0.05%4.020.32%1.10%
2019-03-014.004.033.883.96-0.25%0.25%-1.25%33,570,400132,605,00043%3.95-1.40%4.01-1.33%4.050.20%4.010.35%1.60%
2019-02-283.974.073.953.97-1.00%-0.90%-0.65%34,091,500136,575,00043%4.01-1.04%4.06-0.20%4.040.35%4.000.91%1.81%
2019-02-274.084.113.934.01-1.47%-0.94%1.26%54,910,900222,279,00068%4.05-1.22%4.070.62%4.030.65%3.961.10%2.00%
2019-02-264.134.244.034.07-1.69%-0.68%3.91%83,162,700340,814,000105%4.100.84%4.051.18%4.00-0.10%3.921.01%2.15%
2019-02-254.034.153.974.144.55%1.87%6.76%94,164,500382,645,000129%4.063.20%4.001.52%4.010.58%3.880.96%2.04%
2019-02-223.903.983.873.960.00%0.56%3.10%53,223,900209,590,00080%3.94-0.86%3.94-1.53%3.980.51%3.840.58%1.86%
2019-02-213.884.113.803.961.54%-0.30%3.69%92,707,600368,237,000152%3.971.87%4.000.15%3.961.64%3.821.46%1.70%
2019-02-203.913.953.863.90-3.23%0.03%3.61%68,548,200267,251,000126%3.90-4.46%4.000.48%3.901.62%3.760.83%1.44%
2019-02-194.104.283.944.031.26%-1.25%7.96%121,372,200495,348,000264%4.082.95%3.984.30%3.843.45%3.733.52%1.32%
2019-02-183.964.093.803.983.92%0.40%10.37%127,013,000503,497,000355%3.965.45%3.816.27%3.715.04%3.615.29%0.91%
2019-02-153.473.833.473.8310.06%1.89%11.82%51,667,000194,237,000203%3.765.18%3.593.08%3.532.94%3.432.42%0.36%
2019-02-143.743.743.473.48-3.06%-2.63%4.07%69,532,400248,543,000310%3.573.47%3.483.26%3.434.67%3.342.80%0.11%
2019-02-133.263.593.233.5910.12%3.94%10.36%60,359,100208,489,000353%3.456.57%3.376.61%3.285.37%3.252.62%-0.15%
2019-02-123.153.323.133.260.00%0.59%2.84%20,944,10067,871,000156%3.243.38%3.163.88%3.111.47%3.17-0.06%-0.40%