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:
香梨股份( 600506.SH 上证)
板块 :农业   
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
2019-08-2011.2411.5911.1011.421.60%0.41%5.64%2,499,80028,430,000133%11.372.18%11.162.06%11.001.37%10.810.76%-0.56%
2019-08-1910.8811.2910.8711.242.65%0.99%4.76%3,094,50034,443,000168%11.131.84%10.941.74%10.851.62%10.730.30%-0.68%
2019-08-1610.8611.0610.7510.952.15%0.19%2.37%1,893,70020,696,000112%10.933.41%10.750.86%10.681.08%10.70-0.12%-0.68%
2019-08-1510.4010.7510.3010.720.66%1.43%0.09%1,625,50017,180,00096%10.57-1.43%10.660.36%10.56-0.19%10.71-0.57%-0.71%
2019-08-1410.7010.8410.5710.650.57%-0.67%-1.12%1,940,70020,809,000119%10.720.54%10.621.09%10.580.08%10.77-0.69%-0.70%
2019-08-1310.6410.8510.5210.59-0.28%-0.69%-2.36%1,796,00019,152,000112%10.662.05%10.50-0.05%10.57-0.14%10.85-0.98%-0.70%
2019-08-1210.3310.6610.1010.623.01%1.63%-3.04%1,703,70017,804,000104%10.450.31%10.51-0.69%10.59-1.24%10.95-0.94%-0.61%
2019-08-0910.7510.7610.1310.31-3.64%-1.04%-6.76%2,245,20023,390,000137%10.42-2.35%10.58-1.26%10.72-1.64%11.06-1.29%-0.53%
2019-08-0810.6010.8310.5810.700.66%0.29%-4.48%1,892,00020,186,000127%10.67-0.99%10.72-1.77%10.90-1.31%11.20-1.18%-0.41%
2019-08-0710.7910.9110.6310.63-1.21%-1.35%-6.23%1,042,50011,234,00071%10.780.39%10.91-1.07%11.05-1.22%11.34-0.83%-0.30%
2019-08-0611.1711.1710.5010.76-4.27%0.24%-5.87%1,863,00019,997,000115%10.73-5.00%11.03-2.21%11.18-2.08%11.43-0.48%-0.23%
2019-08-0511.2611.4311.0811.24-0.44%-0.52%-2.14%1,201,00013,570,00076%11.300.91%11.28-0.68%11.42-0.26%11.490.24%-0.26%
2019-08-0210.8811.3510.8711.29-0.53%0.83%-1.47%1,327,00014,859,00078%11.20-1.28%11.35-1.42%11.45-0.69%11.46-0.37%-0.37%
2019-08-0111.3211.5911.2211.35-0.61%0.07%-1.31%1,194,50013,548,00072%11.34-1.39%11.52-0.27%11.53-0.66%11.50-0.50%-0.36%
2019-07-3111.7211.7411.4011.42-1.30%-0.71%-1.20%1,491,40017,154,00089%11.50-1.36%11.55-0.35%11.60-0.40%11.56-0.65%-0.37%
2019-07-3011.5611.7711.5311.571.58%-0.77%-0.55%1,659,00019,344,00094%11.661.67%11.59-0.27%11.650.96%11.63-0.05%-0.39%
2019-07-2911.7211.7211.3111.39-2.98%-0.68%-2.15%1,428,70016,384,00084%11.47-1.51%11.62-0.69%11.540.65%11.64-0.18%-0.47%
2019-07-2611.8211.8211.5211.740.26%0.82%0.68%1,028,30011,974,00061%11.64-0.82%11.701.40%11.47-0.15%11.66-0.09%-0.56%
2019-07-2511.8711.9511.6211.71-0.34%-0.26%0.33%1,583,10018,586,00095%11.740.34%11.541.46%11.48-0.37%11.67-0.09%-0.62%
2019-07-2411.4711.8511.1611.753.52%0.43%0.58%2,322,50027,174,000141%11.704.23%11.370.51%11.53-0.82%11.68-0.12%-0.69%
2019-07-2311.0111.3811.0111.354.13%1.11%-2.96%2,195,40024,643,000137%11.230.30%11.32-2.25%11.62-1.06%11.70-0.74%-0.77%
2019-07-2211.8211.8310.8610.90-7.86%-2.60%-7.49%2,348,10026,278,000156%11.19-5.36%11.58-3.50%11.74-1.48%11.78-0.87%-0.82%
2019-07-1911.7711.9311.7411.83-0.17%0.04%-0.47%966,70011,431,00069%11.83-1.38%12.000.01%11.920.03%11.89-0.29%-0.91%
2019-07-1812.0512.2711.8111.85-1.99%-1.17%-0.59%1,599,80019,181,000111%11.99-0.66%12.000.66%11.920.18%11.92-0.63%-0.99%
2019-07-1711.7512.2411.7512.092.46%0.17%0.78%2,406,90029,050,000150%12.072.32%11.921.28%11.900.62%12.00-0.80%-1.03%
2019-07-1611.7811.9011.7111.80-0.67%0.04%-2.42%847,0009,990,00051%11.800.67%11.77-0.33%11.82-0.11%12.09-0.93%-1.01%
2019-07-1511.8911.9411.4111.88-0.34%1.39%-2.68%1,346,00015,771,00073%11.72-0.72%11.80-0.53%11.84-0.13%12.21-1.01%-0.92%
2019-07-1211.8011.9311.7011.92-0.17%1.00%-3.34%1,043,90012,320,00052%11.80-0.78%11.87-0.18%11.85-0.62%12.33-0.69%-0.79%
2019-07-1111.8612.1011.7411.940.67%0.38%-3.85%1,329,50015,814,00064%11.900.03%11.890.35%11.92-1.23%12.42-0.82%-0.71%
2019-07-1011.7612.0511.7311.860.00%-0.26%-5.28%1,257,60014,954,00058%11.890.13%11.85-0.79%12.07-1.43%12.52-0.91%-0.60%