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
2021-01-203.743.943.693.75-2.85%-1.34%0.81%69,756,300265,155,000154%3.802.23%3.850.79%3.800.56%3.720.51%0.32%
2021-01-193.673.963.563.861.31%3.82%4.30%107,353,400399,123,000265%3.72-6.35%3.82-0.62%3.78-0.24%3.700.27%0.23%
2021-01-183.984.073.813.812.97%-4.03%3.22%148,064,300587,772,000504%3.9713.23%3.8412.17%3.7911.35%3.696.49%0.17%
2021-01-153.343.703.303.7010.12%5.53%6.75%35,803,100125,518,000195%3.514.94%3.433.19%3.401.80%3.47-0.23%-0.53%
2021-01-143.293.373.263.361.82%0.57%-3.28%12,790,60042,732,00074%3.341.49%3.32-0.15%3.34-1.10%3.47-0.71%-0.52%
2021-01-133.343.343.263.30-1.49%0.24%-5.69%12,749,40041,977,00069%3.29-1.23%3.33-0.95%3.38-1.29%3.50-0.54%-0.47%
2021-01-123.313.363.273.350.90%0.51%-4.78%10,505,60035,010,00057%3.33-0.51%3.36-1.35%3.42-1.33%3.52-0.37%-0.45%
2021-01-113.403.423.303.32-2.64%-0.90%-5.98%14,897,10049,908,00079%3.35-0.83%3.40-1.48%3.47-1.53%3.53-0.54%-0.47%
2021-01-083.383.453.273.410.59%0.95%-3.94%18,039,20060,942,00098%3.38-1.89%3.46-1.93%3.52-1.23%3.55-0.67%-0.48%
2021-01-073.563.573.343.39-4.78%-1.54%-5.15%32,000,900110,165,000173%3.44-3.75%3.52-2.95%3.57-1.55%3.57-1.00%-0.53%
2021-01-063.623.633.553.56-1.93%-0.48%-1.39%14,460,10051,724,00089%3.58-1.54%3.63-0.36%3.620.06%3.61-0.41%-0.58%
2021-01-053.663.673.613.63-1.63%-0.08%0.14%16,341,90059,363,00097%3.63-1.01%3.640.28%3.620.50%3.63-0.36%-0.62%
2021-01-043.633.703.603.691.37%0.54%1.43%17,697,40064,945,000107%3.671.27%3.630.95%3.600.53%3.64-0.47%-0.69%
2020-12-313.603.653.593.640.28%0.44%-0.41%16,697,60060,504,00095%3.620.47%3.600.78%3.580.06%3.66-0.11%-0.68%
2020-12-303.533.683.513.632.25%0.64%-0.79%19,454,60070,177,000111%3.611.55%3.570.39%3.58-0.39%3.66-0.25%-0.71%
2020-12-293.503.593.493.551.14%-0.06%-3.22%11,807,80041,947,00067%3.550.31%3.56-0.62%3.60-0.91%3.67-0.33%-0.74%
2020-12-283.593.613.503.51-1.96%-0.88%-4.62%16,259,30057,582,00094%3.54-1.17%3.58-1.27%3.63-1.17%3.68-0.54%-0.72%
2020-12-253.553.623.533.580.28%-0.08%-3.24%11,749,10042,097,00069%3.58-0.64%3.63-1.04%3.67-1.02%3.70-0.67%-0.71%
2020-12-243.683.683.553.57-2.99%-1.00%-4.16%20,837,70075,140,000104%3.61-2.06%3.66-1.48%3.71-0.46%3.73-1.14%-0.72%
2020-12-233.653.743.653.680.82%-0.05%-2.34%15,365,50056,572,00075%3.68-0.62%3.72-0.93%3.73-0.03%3.77-1.49%-0.62%
2020-12-223.793.793.623.65-3.69%-1.48%-4.58%21,911,20081,180,00094%3.71-1.96%3.750.11%3.73-0.19%3.83-0.86%-0.52%
2020-12-213.773.813.733.790.00%0.29%-1.76%14,282,40053,968,00061%3.78-0.05%3.750.67%3.740.16%3.86-1.08%-0.41%
2020-12-183.703.823.683.792.16%0.24%-2.82%24,791,70093,728,00093%3.783.05%3.720.87%3.73-0.29%3.90-0.36%-0.25%
2020-12-173.693.723.613.711.09%1.12%-5.21%14,927,30054,769,00056%3.67-0.54%3.69-0.73%3.74-1.63%3.91-0.38%-0.20%
2020-12-163.753.773.633.67-2.13%-0.52%-6.59%16,289,30060,085,00060%3.69-1.15%3.72-1.33%3.80-2.34%3.93-0.51%-0.15%
2020-12-153.753.763.713.75-0.27%0.48%-5.04%9,981,10037,251,00036%3.73-0.37%3.77-1.70%3.89-0.82%3.95-0.15%-0.08%
2020-12-143.753.783.683.760.53%0.37%-4.93%13,916,20052,127,00046%3.75-1.03%3.83-2.37%3.93-1.31%3.96-0.45%-0.04%
2020-12-113.953.983.683.74-5.79%-1.19%-5.86%41,174,000155,858,000132%3.79-4.52%3.93-2.19%3.98-1.19%3.97-0.75%0.05%
2020-12-104.024.023.933.97-1.73%0.15%-0.82%25,033,00099,224,00088%3.96-2.03%4.02-0.91%4.030.10%4.00-0.15%0.16%
2020-12-093.944.113.934.040.00%-0.15%0.77%41,607,100168,325,000142%4.050.77%4.050.47%4.020.37%4.01-0.52%0.23%