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
2019-09-193.843.863.813.840.00%0.16%-0.34%12,012,60046,060,00052%3.83-0.21%3.84-0.62%3.860.00%3.850.29%0.20%
2019-09-183.813.863.803.840.79%-0.05%-0.05%15,000,60057,629,00061%3.840.18%3.86-0.10%3.860.00%3.840.16%0.07%
2019-09-173.913.923.793.81-2.56%-0.65%-0.68%29,999,800115,036,000124%3.84-1.74%3.86-0.18%3.86-0.18%3.840.24%0.01%
2019-09-163.883.933.873.911.03%0.18%2.17%25,056,70097,787,000110%3.901.06%3.870.47%3.870.39%3.830.42%-0.02%
2019-09-123.843.893.843.871.04%0.21%1.55%26,824,100103,586,000120%3.860.44%3.850.03%3.850.03%3.810.29%-0.08%
2019-09-113.873.873.823.83-0.78%-0.39%0.79%20,368,30078,316,00094%3.85-0.10%3.850.13%3.850.58%3.800.13%-0.09%
2019-09-103.893.903.823.86-1.03%0.29%1.71%25,106,60096,644,000120%3.85-0.29%3.85-0.08%3.830.39%3.800.19%-0.13%
2019-09-093.863.903.833.902.09%1.04%2.96%22,603,50087,256,000109%3.860.92%3.851.02%3.810.66%3.790.37%-0.17%
2019-09-063.853.863.793.82-0.78%-0.13%1.22%16,935,00064,776,00082%3.83-0.80%3.810.42%3.790.37%3.77-0.05%-0.25%
2019-09-053.833.913.813.851.05%-0.16%1.96%33,969,500131,000,000164%3.862.83%3.801.55%3.770.83%3.78-0.05%-0.29%
2019-09-043.733.813.703.812.14%1.60%0.85%28,593,000107,210,000139%3.750.62%3.740.13%3.74-0.08%3.78-0.94%-0.38%
2019-09-033.753.763.713.73-0.53%0.08%-2.20%12,042,90044,885,00052%3.730.08%3.73-0.27%3.75-0.37%3.81-0.47%-0.47%
2019-09-023.693.763.683.751.35%0.70%-2.14%19,201,80071,510,00070%3.72-0.48%3.74-0.40%3.76-0.03%3.83-0.08%-0.67%
2019-08-303.783.793.703.70-1.60%-1.12%-3.52%20,782,40077,774,00068%3.74-0.45%3.76-0.53%3.76-0.53%3.84-0.18%-0.87%
2019-08-293.813.813.733.76-0.53%0.03%-2.13%19,113,40071,844,00061%3.76-0.45%3.780.27%3.78-0.87%3.840.18%-1.04%
2019-08-283.783.813.753.78-0.26%0.11%-1.43%13,816,60052,178,00042%3.78-0.42%3.77-0.53%3.81-1.14%3.84-0.21%-1.30%
2019-08-273.743.853.743.791.07%-0.05%-1.38%24,245,20091,947,00070%3.791.69%3.79-1.07%3.86-0.47%3.84-0.29%-1.48%
2019-08-263.733.783.693.75-2.09%0.56%-2.70%20,194,20075,313,00058%3.73-2.89%3.83-1.87%3.880.08%3.85-0.39%-1.64%
2019-08-233.893.903.813.83-1.03%-0.26%-1.01%19,017,60073,036,00053%3.84-1.41%3.90-0.05%3.870.03%3.87-0.49%-1.86%
2019-08-223.933.943.863.87-1.78%-0.64%-0.46%26,602,000103,612,00071%3.90-0.87%3.900.80%3.870.68%3.89-0.94%-2.18%
2019-08-213.834.013.833.942.07%0.28%0.38%47,897,300188,198,000110%3.931.19%3.870.70%3.850.29%3.93-1.85%-2.78%
2019-08-203.843.963.803.861.05%-0.59%-3.48%52,767,100204,898,000116%3.881.94%3.851.32%3.830.03%4.00-2.46%-2.90%
2019-08-193.863.893.753.820.26%0.29%-6.83%51,971,400197,969,000114%3.81-0.83%3.80-0.63%3.83-0.83%4.10-2.05%-2.77%
2019-08-163.823.923.793.81-0.78%-0.81%-8.98%28,280,600108,634,00067%3.842.65%3.82-0.68%3.87-1.15%4.19-1.92%-2.56%
2019-08-153.753.873.643.84-0.78%2.62%-10.03%39,054,100146,141,00090%3.74-4.22%3.85-2.16%3.91-2.42%4.27-2.40%-2.41%
2019-08-144.004.013.843.87-2.03%-0.95%-11.50%27,484,900107,381,00069%3.91-0.99%3.93-1.21%4.01-3.14%4.37-2.00%-2.17%
2019-08-133.914.003.883.95-0.25%0.10%-11.47%22,910,40090,398,00058%3.950.23%3.98-1.34%4.14-3.30%4.46-1.89%-1.93%
2019-08-124.004.043.853.96-0.50%0.58%-12.93%35,002,000137,800,00090%3.94-2.36%4.03-3.98%4.28-2.68%4.55-2.57%-1.70%
2019-08-094.044.123.973.98-0.50%-1.29%-14.74%40,469,600163,182,000110%4.03-0.93%4.20-4.59%4.40-3.24%4.67-3.73%-1.37%
2019-08-084.284.304.004.000.00%-1.72%-17.51%88,203,900358,978,000240%4.07-10.33%4.40-8.48%4.54-7.78%4.85-6.95%-0.87%