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
2020-05-2210.5011.3510.2710.71-5.22%-0.48%-2.77%30,573,400329,025,000163%10.76-7.22%11.70-2.15%11.39-0.40%11.020.06%2.36%
2020-05-2112.1112.3011.3011.30-10.03%-2.59%2.65%36,363,800421,835,000245%11.60-5.94%11.953.79%11.431.59%11.012.30%2.36%
2020-05-2012.4012.5611.6512.569.98%1.85%16.72%50,469,600622,406,000466%12.338.50%11.5212.41%11.2512.36%10.7611.71%2.13%
2020-05-1911.3611.4211.1111.4210.02%0.48%18.55%10,598,200120,461,000162%11.3713.30%10.255.11%10.024.75%9.633.38%0.93%
2020-05-189.8010.389.5210.389.96%3.47%11.40%26,606,600266,911,000415%10.038.62%9.758.64%9.566.46%9.325.50%0.54%
2020-05-158.619.448.619.4410.02%2.21%6.88%6,134,70056,663,000141%9.246.38%8.971.56%8.980.99%8.831.26%-0.08%
2020-05-148.878.908.518.58-3.27%-1.17%-1.63%4,155,40036,079,00092%8.68-2.10%8.84-1.45%8.89-0.14%8.72-0.09%-0.29%
2020-05-138.888.998.788.87-0.78%0.02%1.60%3,851,00034,149,00087%8.87-0.51%8.970.19%8.910.46%8.73-0.05%-0.31%
2020-05-129.109.138.788.94-2.83%0.30%2.36%6,434,00057,347,000142%8.91-1.59%8.950.39%8.870.88%8.73-0.59%-0.42%
2020-05-118.839.298.809.204.19%1.58%4.71%7,756,80070,251,000170%9.062.98%8.912.37%8.792.40%8.790.08%-0.45%
2020-05-088.708.908.708.831.38%0.40%0.58%4,003,60035,213,00085%8.800.49%8.711.54%8.581.27%8.780.13%-0.67%
2020-05-078.628.958.468.710.93%-0.48%-0.66%4,029,70035,267,00086%8.752.38%8.581.93%8.47-0.13%8.77-0.05%-0.88%
2020-05-068.298.678.258.633.23%0.95%-1.62%3,361,10028,734,00071%8.552.67%8.410.77%8.49-1.02%8.77-0.32%-0.90%
2020-04-308.308.398.208.361.83%0.40%-5.00%2,524,50021,022,00050%8.33-0.10%8.35-1.78%8.57-2.41%8.80-0.51%-0.86%
2020-04-298.358.568.158.21-2.61%-1.50%-7.18%3,146,80026,230,00061%8.34-0.39%8.50-1.88%8.78-1.20%8.85-0.67%-0.78%
2020-04-288.658.658.118.43-3.99%0.74%-5.33%5,267,30044,079,00099%8.37-4.63%8.66-3.71%8.89-0.75%8.91-0.78%-0.69%
2020-04-278.748.888.658.781.15%0.07%-2.17%4,421,10038,789,00089%8.77-1.04%9.00-0.62%8.96-0.12%8.98-0.33%-0.59%
2020-04-249.179.188.668.68-6.06%-2.10%-3.61%5,237,10046,433,000102%8.87-3.92%9.050.28%8.97-0.08%9.01-1.11%-0.55%
2020-04-239.179.379.089.240.76%0.13%1.47%7,239,80066,809,000139%9.232.36%9.031.68%8.980.71%9.11-0.88%-0.37%
2020-04-228.689.348.589.175.40%1.72%-0.19%7,771,50070,062,000144%9.024.12%8.880.99%8.91-0.15%9.19-2.20%-0.18%
2020-04-218.788.788.588.70-1.25%0.49%-7.39%3,641,20031,527,00057%8.66-1.67%8.79-1.49%8.93-0.80%9.39-1.95%0.24%
2020-04-208.758.928.728.810.34%0.06%-8.05%3,388,30029,834,00041%8.81-0.93%8.93-1.23%9.00-0.54%9.58-0.23%0.82%
2020-04-179.039.098.778.78-2.66%-1.22%-8.57%4,592,20040,817,00053%8.89-2.24%9.04-0.63%9.05-2.08%9.600.04%0.99%
2020-04-169.179.279.009.02-1.64%-0.79%-6.03%3,432,50031,208,00041%9.09-0.54%9.090.08%9.24-1.68%9.600.30%1.04%
2020-04-159.039.308.969.170.99%0.32%-4.18%4,621,70042,249,00054%9.141.13%9.09-2.22%9.40-2.45%9.570.25%1.05%
2020-04-149.019.228.919.081.57%0.45%-4.88%4,059,10036,690,00045%9.04-0.39%9.29-2.41%9.63-1.62%9.550.25%1.08%
2020-04-139.379.468.908.94-5.40%-1.48%-6.11%6,082,90055,198,00066%9.07-5.37%9.52-3.22%9.79-0.33%9.520.06%0.81%
2020-04-109.789.979.329.45-3.57%-1.45%-0.69%7,877,30075,539,00092%9.59-2.38%9.84-0.98%9.820.49%9.520.62%0.69%
2020-04-0910.1310.169.679.80-0.41%-0.23%3.63%7,199,40070,723,00088%9.82-1.70%9.940.68%9.781.10%9.461.04%0.62%
2020-04-0810.0110.369.649.840.00%-1.53%5.13%13,257,600132,485,000171%9.990.57%9.871.96%9.672.06%9.361.98%0.46%