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:
光大嘉宝( 600622.SH 上证)
板块 :综合类   
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
2019-09-304.364.374.224.23-3.42%-1.33%-9.09%8,031,90034,430,00040%4.29-1.90%4.37-0.91%4.42-1.21%4.65-0.60%0.44%
2019-09-274.334.424.334.380.46%0.23%-6.43%6,322,60027,632,00026%4.37-1.15%4.41-1.12%4.48-1.24%4.680.30%0.65%
2019-09-264.454.484.354.36-1.36%-1.38%-6.58%12,368,60054,679,00045%4.420.11%4.46-1.11%4.53-1.44%4.670.15%0.70%
2019-09-254.514.544.364.42-2.00%0.09%-5.15%15,937,40070,379,00057%4.42-2.95%4.51-2.11%4.60-1.98%4.660.22%0.71%
2019-09-244.584.604.514.51-1.53%-0.88%-3.01%12,653,40057,570,00045%4.55-0.46%4.61-1.20%4.69-1.22%4.650.43%0.72%
2019-09-234.674.674.524.58-2.35%0.20%-1.08%15,663,70071,598,00054%4.57-2.31%4.66-1.73%4.75-0.23%4.630.37%0.70%
2019-09-204.684.734.644.69-0.42%0.24%1.67%17,143,30080,211,00060%4.68-0.66%4.74-1.02%4.760.87%4.610.55%0.68%
2019-09-194.754.834.644.71-1.46%0.00%2.66%24,338,900114,627,00081%4.71-2.06%4.790.15%4.720.68%4.590.66%0.68%
2019-09-184.834.894.714.78-1.44%-0.60%4.87%30,338,600145,900,000102%4.81-0.46%4.791.77%4.691.38%4.560.91%0.66%
2019-09-174.834.934.724.850.62%0.39%7.37%41,112,400198,622,000136%4.832.22%4.702.28%4.632.14%4.521.44%0.71%
2019-09-164.584.854.554.824.10%1.99%8.24%43,869,700207,350,000147%4.733.80%4.602.75%4.532.12%4.451.44%0.66%
2019-09-124.414.774.384.635.71%1.69%5.47%42,315,000192,664,000151%4.553.64%4.482.08%4.430.98%4.390.80%0.50%
2019-09-114.474.484.364.38-1.57%-0.30%0.57%18,462,30081,104,00068%4.39-0.23%4.380.25%4.390.09%4.360.30%0.56%
2019-09-104.364.464.334.451.83%1.07%2.49%24,935,800109,792,00095%4.401.06%4.37-0.32%4.39-0.16%4.340.30%0.54%
2019-09-094.394.414.334.370.46%0.30%0.95%23,996,400104,560,00096%4.360.02%4.39-0.09%4.390.30%4.330.21%0.56%
2019-09-064.424.454.314.35-1.36%-0.14%0.69%20,791,40090,573,00089%4.36-1.58%4.39-0.43%4.380.64%4.320.16%0.56%
2019-09-054.424.504.384.410.00%-0.36%2.25%35,445,600156,873,000166%4.431.21%4.410.89%4.350.67%4.310.58%0.58%
2019-09-044.464.474.304.41-0.68%0.85%2.85%29,800,500130,329,000162%4.37-1.13%4.371.20%4.320.68%4.290.47%0.55%
2019-09-034.444.534.324.440.23%0.38%4.03%42,038,600185,934,000264%4.422.79%4.321.60%4.301.56%4.271.35%0.57%
2019-09-024.024.434.024.439.93%2.95%5.20%33,169,700142,716,000262%4.304.42%4.251.36%4.231.08%4.210.94%0.48%
2019-08-304.284.294.024.03-4.50%-2.21%-3.40%19,119,30078,790,000178%4.12-3.78%4.19-0.64%4.18-0.45%4.17-0.07%0.36%
2019-08-294.134.464.124.221.93%-1.47%1.08%24,483,500104,856,000272%4.283.73%4.221.93%4.201.30%4.181.34%0.27%
2019-08-284.194.194.084.14-1.19%0.27%0.49%11,815,90048,788,000157%4.13-1.27%4.14-0.34%4.15-0.31%4.120.17%0.02%
2019-08-274.144.234.124.191.45%0.19%1.87%10,310,90043,117,000153%4.181.90%4.160.29%4.160.22%4.110.46%-0.11%
2019-08-264.074.174.034.13-0.96%0.63%0.88%7,116,50029,203,000113%4.10-1.68%4.14-0.74%4.150.17%4.090.17%-0.26%
2019-08-234.154.224.154.17-0.48%-0.10%2.03%4,905,40020,475,00080%4.170.07%4.170.19%4.150.51%4.090.34%-0.35%
2019-08-224.194.204.134.190.48%0.46%2.87%4,770,40019,896,00074%4.17-0.12%4.170.75%4.130.88%4.070.35%-0.48%
2019-08-214.144.214.114.171.21%-0.14%2.73%6,980,10029,151,000103%4.180.55%4.140.90%4.090.62%4.060.62%-0.61%
2019-08-204.144.204.104.12-0.48%-0.79%2.13%6,577,20027,312,00091%4.151.42%4.101.34%4.060.64%4.030.52%-0.85%
2019-08-194.054.154.044.140.00%1.10%3.16%9,893,10040,510,000115%4.101.41%4.040.77%4.040.50%4.01-0.32%-1.25%