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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2019-06-175.095.144.995.110.59%0.95%-5.55%14,566,70073,740,00065%5.06-1.35%5.12-1.39%5.190.00%5.41-2.03%-1.22%
2019-06-145.235.295.025.08-2.68%-0.99%-8.00%13,290,10068,191,00055%5.13-0.93%5.20-0.99%5.19-0.29%5.52-1.06%-1.07%
2019-06-135.225.245.105.220.00%0.79%-6.47%14,535,00075,282,00058%5.18-2.06%5.250.69%5.21-1.55%5.58-1.06%-1.05%
2019-06-125.355.395.215.22-2.79%-1.29%-7.46%11,920,60063,040,00048%5.290.32%5.210.25%5.29-1.56%5.64-1.61%-0.98%
2019-06-115.105.395.105.375.71%1.88%-6.33%22,654,500119,405,00081%5.273.76%5.20-1.83%5.37-2.98%5.73-1.12%-0.86%
2019-06-105.215.224.975.08-2.87%0.00%-12.38%16,797,30085,327,00058%5.08-2.59%5.30-2.99%5.54-2.89%5.80-1.28%-0.71%
2019-06-065.345.395.095.23-1.88%0.29%-10.95%22,584,300117,780,00076%5.22-3.92%5.46-4.31%5.70-1.88%5.87-1.48%-0.48%
2019-06-055.805.865.205.33-6.49%-1.81%-10.59%41,556,600225,553,000143%5.43-6.06%5.71-4.69%5.81-2.92%5.96-2.18%-0.25%
2019-06-045.975.975.545.70-4.52%-1.35%-6.47%21,496,000124,199,00081%5.78-4.72%5.99-0.65%5.99-1.47%6.09-1.04%0.04%
2019-06-036.206.325.945.97-3.71%-1.55%-3.05%27,616,400167,478,00097%6.060.05%6.030.02%6.080.02%6.160.65%0.27%
2019-05-315.936.255.866.205.26%2.29%1.34%30,581,900185,365,000102%6.062.40%6.02-1.05%6.08-0.05%6.12-0.49%0.22%
2019-05-306.016.015.855.89-3.76%-0.49%-4.20%20,847,800123,394,00066%5.92-2.79%6.09-0.67%6.08-0.88%6.15-0.94%0.27%
2019-05-296.116.166.016.120.16%0.51%-1.39%15,908,00096,869,00045%6.09-1.55%6.130.18%6.13-0.86%6.21-0.31%0.43%
2019-05-286.086.336.056.110.49%-1.21%-1.85%35,877,000221,895,00098%6.192.16%6.120.03%6.19-0.72%6.23-0.46%0.50%
2019-05-276.136.155.956.08-0.16%0.43%-2.78%18,213,300110,270,00043%6.05-0.30%6.12-1.61%6.231.37%6.250.47%0.66%
2019-05-246.176.235.866.09-2.09%0.30%-2.17%27,233,700165,350,00058%6.07-2.21%6.22-1.40%6.15-0.73%6.231.01%0.58%
2019-05-236.226.406.106.22-1.27%0.18%0.92%24,989,800155,170,00052%6.21-2.36%6.302.49%6.19-0.87%6.160.82%0.23%
2019-05-226.436.496.246.30-2.02%-0.93%3.06%28,799,700183,149,00062%6.360.62%6.15-0.02%6.25-0.05%6.110.73%0.08%
2019-05-215.946.505.946.438.25%1.74%5.95%48,795,500308,408,000107%6.328.42%6.15-0.74%6.25-0.29%6.071.20%-0.05%
2019-05-206.356.365.675.94-5.71%1.90%-0.95%44,371,700258,659,00091%5.83-7.70%6.20-2.55%6.27-0.10%6.000.18%-0.27%
2019-05-176.336.426.216.30-1.10%-0.24%5.25%37,655,700237,789,00082%6.32-1.24%6.36-0.08%6.272.08%5.990.03%-0.39%
2019-05-166.406.556.306.370.63%-0.38%6.45%61,407,100392,627,000136%6.390.68%6.372.27%6.152.42%5.980.59%-0.40%
2019-05-156.316.466.286.332.93%-0.33%6.40%36,163,400229,669,00083%6.350.02%6.223.20%6.001.66%5.950.46%-0.60%
2019-05-146.086.556.066.15-1.60%-3.15%3.85%81,227,200515,773,000194%6.355.76%6.035.53%5.904.17%5.921.14%-0.62%
2019-05-135.536.255.526.2510.04%4.10%6.75%66,937,400401,896,000170%6.008.02%5.724.65%5.671.67%5.86-0.41%-0.69%
2019-05-105.395.715.235.689.44%2.20%-3.38%50,844,900282,577,000124%5.565.05%5.46-0.44%5.57-2.67%5.88-2.46%-0.58%
2019-05-095.395.465.155.19-5.29%-1.91%-13.89%26,769,000141,629,00052%5.29-2.76%5.49-2.78%5.73-2.67%6.03-0.69%-0.22%
2019-05-085.425.625.265.48-1.79%0.72%-9.71%19,990,400108,768,00038%5.44-3.05%5.64-3.59%5.88-1.06%6.07-0.56%-0.07%
2019-05-075.655.755.365.58-2.28%-0.57%-8.57%47,894,300268,802,00093%5.61-2.35%5.85-3.19%5.95-1.98%6.10-1.02%0.02%
2019-05-066.006.005.715.710.00%-0.64%-7.40%51,821,600297,807,000106%5.75-8.68%6.05-2.53%6.07-2.11%6.17-1.03%0.21%