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
2020-10-203.763.773.683.75-0.53%0.97%-0.03%12,846,10047,715,00094%3.71-2.39%3.76-0.19%3.76-0.45%3.750.08%-0.09%
2020-10-193.783.863.763.770.53%-0.92%0.59%21,679,20082,497,000165%3.812.09%3.770.83%3.77-0.08%3.750.48%-0.15%
2020-10-163.733.753.703.750.54%0.62%0.54%10,779,90040,178,00086%3.73-0.08%3.74-0.74%3.780.03%3.730.05%-0.26%
2020-10-153.733.753.713.730.00%0.00%0.05%10,064,90037,540,00076%3.73-0.59%3.77-0.82%3.770.29%3.73-0.13%-0.39%
2020-10-143.793.793.733.73-1.84%-0.59%-0.08%11,559,70043,376,00088%3.75-1.26%3.800.21%3.760.45%3.73-0.16%-0.45%
2020-10-133.833.843.773.80-1.30%0.00%1.63%14,980,40056,919,000115%3.80-0.55%3.790.96%3.750.62%3.74-0.19%-0.48%
2020-10-123.783.863.763.852.94%0.76%2.78%18,712,60071,499,000146%3.822.41%3.751.87%3.721.20%3.75-0.05%-0.50%
2020-10-093.673.783.673.743.03%0.24%-0.21%13,669,20051,002,000101%3.732.19%3.680.57%3.680.03%3.75-0.13%-0.54%
2020-09-303.643.693.623.630.00%-0.58%-3.28%9,818,50035,846,00066%3.650.00%3.66-0.11%3.68-0.62%3.75-0.37%-0.62%
2020-09-293.663.683.623.63-0.55%-0.58%-3.64%10,968,30040,044,00071%3.65-0.87%3.67-0.70%3.70-0.80%3.77-0.48%-0.64%
2020-09-283.663.733.653.65-0.27%-0.90%-3.57%10,868,00040,024,00068%3.680.52%3.69-0.75%3.73-0.98%3.79-0.55%-0.64%
2020-09-253.703.723.613.66-0.54%-0.11%-3.84%13,413,90049,153,00080%3.66-1.45%3.72-1.22%3.77-0.89%3.81-0.63%-0.66%
2020-09-243.783.783.673.68-2.90%-1.02%-3.92%18,255,60067,870,000101%3.72-2.18%3.77-1.77%3.80-0.24%3.83-1.21%-0.68%
2020-09-233.823.833.783.79-0.52%-0.29%-2.24%9,468,90035,992,00049%3.80-0.29%3.83-0.03%3.81-0.11%3.88-0.77%-0.58%
2020-09-223.823.853.783.81-1.30%-0.05%-2.48%11,992,40045,717,00057%3.81-1.65%3.840.60%3.82-0.24%3.91-0.43%-0.49%
2020-09-213.883.913.843.86-0.52%-0.41%-1.63%13,286,40051,498,00062%3.881.39%3.810.26%3.82-0.24%3.92-0.38%-0.49%
2020-09-183.783.893.763.882.92%1.49%-1.50%21,693,30082,933,00097%3.821.49%3.80-0.26%3.83-0.47%3.94-0.48%-0.49%
2020-09-173.823.833.713.77-1.57%0.08%-4.75%24,746,00093,227,000111%3.77-1.65%3.81-1.55%3.85-1.96%3.96-0.88%-0.51%
2020-09-163.853.863.813.83-1.03%0.00%-4.08%14,729,00056,418,00067%3.83-0.78%3.87-0.49%3.93-1.21%3.99-0.57%-0.48%
2020-09-153.913.923.833.87-1.02%0.26%-3.64%16,955,10065,445,00075%3.86-1.56%3.89-1.84%3.98-0.63%4.02-0.52%-0.51%
2020-09-143.923.953.883.91-0.26%-0.28%-3.15%16,671,90065,367,00075%3.920.77%3.96-1.17%4.00-0.52%4.04-0.69%-0.57%
2020-09-113.963.983.823.92-1.01%0.75%-3.57%26,554,000103,326,000112%3.89-3.97%4.01-1.18%4.02-0.77%4.07-0.90%-0.60%
2020-09-104.084.143.943.96-2.22%-2.27%-3.46%29,998,200121,546,000128%4.05-0.86%4.06-0.10%4.05-0.12%4.10-0.15%-0.56%
2020-09-094.034.144.024.05-0.74%-0.91%-1.41%26,071,500106,562,000117%4.091.41%4.060.62%4.06-0.15%4.110.07%-0.63%
2020-09-084.014.083.984.081.75%1.24%-0.61%18,401,50074,161,00078%4.03-0.79%4.04-0.37%4.06-0.42%4.11-0.39%-0.78%
2020-09-074.054.123.994.01-1.23%-1.28%-2.69%19,276,40078,301,00077%4.061.07%4.05-0.52%4.08-0.80%4.12-0.44%-0.78%
2020-09-043.984.073.954.060.25%1.02%-1.91%18,241,20073,314,00069%4.02-1.35%4.07-0.78%4.11-0.84%4.14-0.65%-0.74%
2020-09-034.134.144.044.05-1.70%-0.59%-2.78%22,386,30091,194,00083%4.07-1.24%4.11-1.18%4.15-0.10%4.17-0.53%-0.64%
2020-09-024.154.184.114.12-1.20%-0.12%-1.62%20,278,50083,640,00075%4.13-0.07%4.16-0.55%4.150.41%4.19-0.95%-0.57%
2020-09-014.124.174.094.170.00%1.02%-1.37%15,763,60065,073,00052%4.13-1.48%4.180.31%4.14-0.29%4.23-1.08%-0.46%