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
2019-05-174.014.033.763.79-5.49%-2.34%-2.80%34,898,000135,441,000105%3.88-3.70%3.950.03%3.92-0.08%3.90-1.12%-2.82%
2019-05-163.944.113.914.011.52%-0.50%1.70%36,485,500147,050,000111%4.033.10%3.941.49%3.930.98%3.94-1.89%-2.74%
2019-05-153.863.953.863.953.13%1.05%-1.72%24,473,40095,657,00065%3.911.61%3.890.00%3.890.39%4.02-2.50%-2.63%
2019-05-143.823.923.773.83-1.54%-0.44%-7.08%23,341,10089,803,00055%3.85-1.36%3.89-0.15%3.87-0.03%4.12-4.32%-2.40%
2019-05-133.913.953.873.89-2.02%-0.26%-9.70%22,975,00089,604,00044%3.90-0.03%3.890.52%3.87-0.23%4.31-3.65%-2.00%
2019-05-103.863.993.763.973.93%1.77%-11.21%42,570,500166,049,00068%3.900.80%3.870.47%3.88-1.92%4.47-5.18%-1.62%
2019-05-093.893.943.813.82-3.29%-1.29%-18.98%26,687,500103,272,00032%3.870.81%3.85-0.59%3.96-3.49%4.72-7.31%-1.07%
2019-05-083.783.953.713.952.07%2.89%-22.35%34,864,900133,842,00027%3.84-0.44%3.88-3.34%4.10-4.12%5.09-1.05%0.45%
2019-05-073.893.923.743.871.57%0.36%-24.72%32,452,100125,147,00021%3.86-1.56%4.01-4.70%4.28-5.59%5.14-0.27%0.88%
2019-05-064.084.083.813.81-9.93%-2.73%-26.09%51,715,900202,559,00033%3.92-8.20%4.21-6.11%4.53-5.29%5.16-0.88%0.97%
2019-04-304.214.374.134.23-0.94%-0.87%-18.67%38,673,700165,027,00027%4.27-3.05%4.48-5.02%4.78-4.24%5.20-0.36%1.01%
2019-04-294.694.744.234.27-8.96%-2.98%-18.20%67,556,000297,284,00050%4.40-7.46%4.72-4.97%5.00-7.29%5.22-0.74%1.06%
2019-04-264.694.854.644.69-0.85%-1.39%-10.82%50,863,500241,904,00042%4.76-3.18%4.97-3.23%5.390.15%5.26-0.21%1.17%
2019-04-255.105.134.704.73-8.33%-3.71%-10.25%102,781,600504,878,00091%4.91-4.44%5.13-7.13%5.38-0.04%5.27-0.30%1.21%
2019-04-245.035.274.955.16-0.19%0.39%-2.38%95,314,800489,897,00094%5.14-2.17%5.530.75%5.38-0.11%5.290.13%1.29%
2019-04-235.405.455.175.17-9.93%-1.60%-2.06%182,087,200956,775,000197%5.25-9.55%5.490.46%5.39-0.17%5.280.27%1.29%
2019-04-225.695.895.595.747.29%-1.19%9.02%306,654,3001,781,392,000446%5.8112.19%5.468.33%5.408.33%5.277.93%1.25%
2019-04-194.765.354.715.3510.08%3.32%9.68%185,688,800961,445,000391%5.186.48%5.045.55%4.985.33%4.883.19%0.44%
2019-04-184.705.034.664.864.07%-0.06%2.81%90,176,300438,496,000248%4.864.11%4.783.69%4.732.58%4.730.64%0.06%
2019-04-174.654.714.624.670.65%-0.02%-0.57%25,397,800118,627,00076%4.672.64%4.610.94%4.610.33%4.70-0.40%0.02%
2019-04-164.484.654.454.643.34%1.96%-1.61%22,630,900103,004,00057%4.55-0.79%4.56-1.00%4.60-0.41%4.720.04%0.09%
2019-04-154.604.664.494.49-0.88%-2.11%-4.75%19,997,70091,728,00049%4.590.79%4.61-0.02%4.62-0.86%4.710.36%0.05%
2019-04-124.534.604.514.53-1.95%-0.46%-3.56%20,015,90091,100,00048%4.55-2.23%4.61-0.56%4.66-1.46%4.700.26%-0.03%
2019-04-114.614.754.584.620.00%-0.75%-1.39%34,309,500159,717,00083%4.661.26%4.64-0.81%4.72-0.51%4.690.52%-0.09%
2019-04-104.664.664.544.62-1.07%0.50%-0.88%29,585,100136,013,00070%4.60-1.25%4.67-2.03%4.75-0.57%4.660.04%-0.22%
2019-04-094.634.704.614.670.21%0.32%0.24%24,108,800112,232,00056%4.66-1.54%4.77-0.44%4.780.29%4.66-0.11%-0.32%
2019-04-084.834.874.614.66-3.92%-1.44%-0.09%51,450,000243,242,000121%4.73-2.76%4.79-0.27%4.760.76%4.66-0.17%-0.36%
2019-04-044.824.964.794.851.04%-0.25%3.81%55,191,400268,319,000137%4.861.72%4.811.44%4.731.64%4.67-0.53%-0.43%
2019-04-034.794.854.704.80-1.03%0.42%2.19%47,356,400226,360,000111%4.780.00%4.741.78%4.651.64%4.700.15%-0.51%
2019-04-024.675.054.594.850.00%1.46%3.41%76,933,000367,761,000185%4.784.12%4.654.07%4.572.03%4.690.32%-0.49%