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
2021-02-267.528.427.508.4210.07%1.86%11.43%12,079,50099,844,000292%8.279.02%7.996.05%7.864.26%7.564.15%0.26%
2021-02-257.497.787.397.652.41%0.90%5.44%4,505,30034,157,000129%7.581.19%7.54-0.73%7.541.29%7.261.30%-0.30%
2021-02-247.407.567.387.470.00%-0.31%4.30%2,953,50022,130,00086%7.49-0.27%7.590.77%7.441.13%7.160.38%-0.61%
2021-02-237.537.777.427.47-1.97%-0.57%4.70%3,978,10029,889,000112%7.51-2.12%7.531.66%7.361.76%7.140.25%-0.82%
2021-02-227.567.907.417.623.39%-0.73%7.07%6,782,80052,068,000200%7.685.51%7.414.77%7.234.18%7.121.27%-0.94%
2021-02-197.057.407.037.374.54%1.31%4.87%3,503,00025,485,000113%7.283.38%7.072.84%6.941.54%7.03-0.34%-1.10%
2021-02-186.987.126.947.052.32%0.18%-0.03%3,618,00025,461,000112%7.042.81%6.881.96%6.840.89%7.05-0.73%-1.09%
2021-02-106.756.946.726.891.92%0.66%-3.01%2,600,40017,799,00081%6.852.20%6.75-0.03%6.78-1.28%7.10-1.02%-0.95%
2021-02-096.656.826.616.761.20%0.93%-5.81%2,756,70018,463,00083%6.700.09%6.75-0.49%6.86-1.80%7.18-1.23%-0.80%
2021-02-086.806.806.626.68-2.20%-0.18%-8.06%2,373,10015,881,00071%6.69-2.01%6.78-2.28%6.99-1.61%7.27-1.44%-0.70%
2021-02-056.726.926.716.831.64%0.01%-7.35%3,288,30022,457,00095%6.830.56%6.94-2.24%7.10-1.80%7.37-1.44%-0.68%
2021-02-047.067.066.656.72-4.82%-1.05%-10.16%4,011,20027,241,000115%6.79-5.03%7.10-3.07%7.23-2.49%7.48-1.80%-0.72%
2021-02-037.407.407.017.06-4.59%-1.27%-7.31%4,433,10031,703,000137%7.15-3.55%7.32-2.05%7.42-1.83%7.62-1.74%-0.83%
2021-02-027.567.567.307.40-2.12%-0.19%-4.54%3,104,20023,016,00096%7.41-1.50%7.48-1.22%7.56-0.85%7.75-0.92%-0.91%
2021-02-017.517.627.497.560.67%0.44%-3.37%2,308,80017,379,00068%7.530.45%7.57-0.66%7.62-0.81%7.82-0.29%-1.14%
2021-01-297.667.707.377.51-2.09%0.23%-4.29%3,472,50026,020,00098%7.49-2.92%7.62-1.19%7.68-1.27%7.85-0.25%-1.31%
2021-01-287.627.787.607.67-0.52%-0.62%-2.50%2,311,70017,841,00067%7.720.38%7.71-0.52%7.78-0.58%7.870.60%-1.52%
2021-01-277.657.827.597.710.65%0.27%-1.41%2,697,40020,740,00070%7.69-0.44%7.75-1.00%7.83-1.06%7.820.53%-1.84%
2021-01-267.777.827.647.66-1.79%-0.82%-1.53%2,581,50019,938,00059%7.72-1.13%7.83-0.90%7.91-0.69%7.78-0.19%-2.14%
2021-01-257.977.987.677.80-1.39%-0.14%0.08%3,709,00028,971,00079%7.81-1.67%7.90-1.19%7.97-0.10%7.79-1.29%-2.21%
2021-01-227.908.047.887.91-0.88%-0.43%0.18%2,821,10022,411,00048%7.94-0.28%7.99-0.32%7.980.61%7.90-1.82%-2.31%
2021-01-218.038.077.607.98-1.12%0.18%-0.77%2,795,70022,271,00042%7.97-0.87%8.020.45%7.931.45%8.04-2.91%-2.18%
2021-01-208.028.307.908.070.88%0.42%-2.57%5,008,80040,249,00065%8.040.04%7.981.41%7.811.57%8.28-2.58%-1.90%
2021-01-197.828.207.828.001.52%-0.41%-5.90%4,611,40037,044,00056%8.032.33%7.872.84%7.690.21%8.50-3.19%-1.58%
2021-01-187.707.967.697.881.94%0.38%-10.27%3,714,40029,159,00039%7.852.16%7.661.10%7.68-2.32%8.78-2.01%-1.18%
2021-01-157.587.777.537.731.44%0.60%-13.75%3,552,70027,299,00034%7.682.24%7.57-0.96%7.86-2.88%8.96-2.30%-0.90%
2021-01-147.507.707.367.621.06%1.38%-16.93%5,985,30044,984,00050%7.52-0.65%7.65-3.80%8.09-4.73%9.17-2.64%-0.52%
2021-01-137.857.857.407.54-4.07%-0.33%-19.97%8,234,50062,295,00062%7.57-3.78%7.95-4.69%8.49-4.77%9.42-2.42%-0.02%
2021-01-127.787.967.727.86-1.13%-0.03%-18.60%6,582,60051,751,00047%7.86-3.91%8.34-5.49%8.92-4.52%9.66-0.90%0.44%
2021-01-118.808.857.957.950.00%-2.84%-18.41%15,790,700129,195,000118%8.18-8.53%8.82-7.87%9.34-5.48%9.74-2.30%0.43%