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:
ST天雁( 600698.SH 上证)
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
2020-11-232.262.282.252.270.00%0.27%1.11%4,561,90010,328,000105%2.260.27%2.260.27%2.260.18%2.250.22%0.15%
2020-11-202.242.282.242.271.34%0.53%1.34%3,998,7009,028,00094%2.260.09%2.25-0.18%2.260.09%2.240.27%0.07%
2020-11-192.252.272.242.24-0.44%-0.71%0.27%3,387,2007,642,00081%2.260.22%2.260.18%2.250.13%2.230.18%0.01%
2020-11-182.282.282.242.25-1.32%-0.04%0.90%4,958,90011,161,000117%2.25-0.79%2.250.04%2.250.31%2.230.36%-0.05%
2020-11-172.262.292.252.280.44%0.48%2.61%4,237,0009,615,000106%2.271.07%2.250.36%2.240.49%2.220.54%-0.14%
2020-11-162.252.272.222.270.89%1.11%2.71%5,452,70012,240,000139%2.25-0.18%2.250.49%2.230.36%2.210.91%-0.28%
2020-11-132.252.282.232.250.00%0.04%2.74%5,065,90011,392,000130%2.250.27%2.230.68%2.220.54%2.190.28%-0.50%
2020-11-122.212.292.192.252.27%0.31%3.02%5,466,60012,260,000137%2.242.05%2.220.82%2.210.55%2.180.09%-0.62%
2020-11-112.192.232.182.200.46%0.09%0.82%3,421,2007,521,00084%2.200.05%2.200.09%2.200.32%2.18-0.95%-0.70%
2020-11-102.212.212.172.19-0.45%-0.32%-0.59%2,909,8006,392,00061%2.20-0.45%2.20-0.14%2.190.46%2.20-0.45%-0.72%
2020-11-092.192.222.182.200.92%-0.32%-0.59%3,727,2008,225,00079%2.210.64%2.200.69%2.181.30%2.21-0.54%-0.66%
2020-11-062.222.222.172.18-1.36%-0.59%-2.02%3,440,1007,543,00073%2.19-0.59%2.190.74%2.16-0.23%2.23-0.31%-0.59%
2020-11-052.162.232.162.212.31%0.18%-0.99%4,080,2008,999,00089%2.212.61%2.172.12%2.16-0.37%2.23-0.45%-0.53%
2020-11-042.162.162.142.160.47%0.47%-3.66%2,666,2005,731,00058%2.150.23%2.13-1.07%2.17-1.86%2.24-0.53%-0.47%
2020-11-032.112.172.102.151.90%0.23%-4.61%3,403,7007,302,00074%2.152.00%2.15-1.20%2.21-0.99%2.25-0.84%-0.39%
2020-11-022.132.132.072.11-0.94%0.33%-7.17%5,677,60011,940,000120%2.10-4.15%2.18-3.20%2.23-1.93%2.27-1.30%-0.25%
2020-10-302.232.232.132.13-4.05%-2.92%-7.51%6,128,40013,448,000144%2.19-1.57%2.25-1.66%2.28-1.17%2.30-0.90%-0.08%
2020-10-292.252.262.202.22-2.20%-0.40%-4.48%5,339,30011,900,000142%2.23-2.66%2.29-1.59%2.30-1.03%2.32-0.73%0.04%
2020-10-282.342.342.272.27-5.02%-0.87%-3.03%9,816,40022,475,000288%2.29-4.02%2.32-1.90%2.33-1.52%2.34-1.10%0.10%
2020-10-272.362.402.362.390.42%0.17%0.97%2,594,2006,189,00096%2.390.80%2.370.68%2.36-0.04%2.370.13%0.21%
2020-10-262.332.402.312.381.71%0.55%0.68%3,259,3007,716,000119%2.371.11%2.350.04%2.360.09%2.360.17%0.15%
2020-10-232.352.362.322.340.00%-0.04%-0.85%1,963,4004,597,00072%2.340.04%2.35-0.68%2.36-0.04%2.360.21%0.11%
2020-10-222.352.362.332.34-0.85%0.00%-0.64%2,829,0006,619,00099%2.34-1.35%2.37-0.30%2.36-0.13%2.360.17%0.05%
2020-10-212.392.402.362.36-1.26%-0.51%0.38%2,199,0005,217,00080%2.37-0.46%2.370.25%2.37-0.25%2.350.34%-0.02%
2020-10-202.372.402.352.391.27%0.29%2.01%3,630,2008,650,000132%2.380.98%2.370.60%2.370.25%2.340.52%-0.09%
2020-10-192.352.382.342.360.00%0.00%1.24%2,540,0005,994,00097%2.360.64%2.35-0.68%2.370.25%2.330.39%-0.18%
2020-10-162.352.362.332.360.00%0.64%1.64%1,833,4004,300,00069%2.35-0.34%2.37-0.04%2.360.47%2.320.26%-0.25%
2020-10-152.372.382.342.36-0.84%0.30%1.90%2,617,6006,159,00085%2.35-1.63%2.370.25%2.350.43%2.32-0.13%-0.45%
2020-10-142.372.422.362.380.42%-0.50%2.63%3,716,8008,892,000122%2.391.49%2.361.50%2.341.13%2.320.04%-0.50%
2020-10-132.352.372.332.370.00%0.55%2.24%2,665,4006,283,00087%2.360.99%2.330.87%2.310.74%2.32-0.47%-0.51%