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
2020-04-033.033.053.013.02-0.98%-0.13%-0.30%8,547,70025,852,00054%3.020.20%3.03-0.23%3.03-0.69%3.03-0.13%-0.85%
2020-04-023.003.052.993.051.33%1.06%0.56%6,971,30021,039,00041%3.02-0.56%3.03-0.26%3.06-0.07%3.030.10%-0.88%
2020-04-013.033.063.003.01-0.66%-0.82%-0.66%8,240,80025,011,00042%3.04-0.20%3.04-0.75%3.06-0.16%3.03-1.01%-0.98%
2020-03-313.073.073.013.03-0.66%-0.36%-1.01%11,549,10035,119,00046%3.04-0.10%3.060.00%3.060.49%3.06-2.08%-0.93%
2020-03-303.043.093.023.05-0.97%0.20%-2.43%11,963,10036,420,00034%3.04-1.39%3.06-0.16%3.050.66%3.13-4.43%-0.71%
2020-03-273.053.123.043.081.99%-0.23%-5.84%22,382,10069,095,00045%3.091.38%3.071.25%3.030.23%3.270.00%0.05%
2020-03-263.063.073.013.02-2.27%-0.82%-7.67%14,181,70043,181,00026%3.05-0.69%3.030.87%3.020.13%3.27-0.09%0.07%
2020-03-253.053.153.013.093.34%0.78%-5.62%26,736,40081,981,00050%3.073.41%3.010.33%3.02-1.44%3.27-0.27%0.09%
2020-03-242.972.992.922.992.40%0.84%-8.92%16,847,70049,949,00031%2.97-0.20%3.00-0.47%3.06-3.07%3.28-0.18%0.16%
2020-03-233.003.022.922.92-4.89%-1.72%-11.22%27,949,50083,028,00051%2.97-2.72%3.01-2.81%3.16-5.62%3.29-0.42%0.21%
2020-03-203.053.093.023.071.32%0.52%-7.05%20,647,60063,052,00039%3.051.29%3.10-3.07%3.350.15%3.30-0.36%0.27%
2020-03-193.053.072.973.03-0.66%0.50%-8.60%33,595,000101,277,00060%3.02-4.50%3.19-6.09%3.34-0.65%3.32-0.90%0.35%
2020-03-183.223.263.003.05-5.28%-3.39%-8.82%59,239,300187,004,000105%3.16-3.60%3.40-0.41%3.36-0.88%3.35-0.51%0.60%
2020-03-173.413.453.143.22-6.67%-1.68%-4.22%101,903,700333,776,000179%3.28-8.75%3.42-1.44%3.39-0.82%3.360.03%0.82%
2020-03-163.613.613.453.455.18%-3.87%2.65%144,719,800519,368,000308%3.5913.08%3.478.93%3.427.35%3.363.23%0.89%
2020-03-133.053.382.973.284.46%3.34%0.74%45,010,200142,872,000111%3.170.86%3.18-0.06%3.19-1.45%3.260.15%0.60%
2020-03-123.173.193.123.14-1.57%-0.22%-3.41%15,304,00048,169,00040%3.15-2.42%3.18-0.56%3.23-2.27%3.250.15%0.56%
2020-03-113.233.263.183.19-1.24%-1.09%-1.73%17,784,90057,360,00047%3.231.61%3.20-1.51%3.31-0.30%3.250.40%0.55%
2020-03-103.133.233.113.231.89%1.76%-0.09%23,284,60073,903,00059%3.17-1.09%3.25-2.84%3.320.39%3.230.28%0.53%
2020-03-093.243.273.163.17-4.23%-1.22%-1.67%27,782,80089,162,00071%3.21-3.66%3.35-0.27%3.310.43%3.220.19%0.49%
2020-03-063.343.413.283.31-3.50%-0.63%2.86%35,784,000119,207,00098%3.33-2.46%3.351.21%3.290.95%3.220.50%0.50%
2020-03-053.363.483.333.430.29%0.44%7.12%60,769,900207,519,000182%3.422.92%3.312.35%3.262.00%3.201.52%0.50%
2020-03-043.143.473.133.427.89%3.07%8.43%79,753,600264,583,000268%3.324.18%3.243.42%3.202.70%3.151.78%0.42%
2020-03-033.263.293.113.17-1.86%-0.47%2.29%50,392,200160,507,000211%3.191.47%3.131.72%3.111.50%3.100.68%0.32%
2020-03-022.963.232.953.239.86%2.90%4.94%37,476,500117,631,000183%3.145.51%3.081.02%3.070.76%3.080.39%0.36%
2020-02-282.983.032.932.94-3.29%-1.18%-4.11%19,758,50058,790,000102%2.98-2.91%3.05-0.20%3.04-0.78%3.07-0.26%0.37%
2020-02-273.083.103.033.04-1.62%-0.78%-1.11%19,428,70059,537,000101%3.06-0.49%3.05-0.10%3.07-0.13%3.070.07%0.32%
2020-02-262.993.132.963.091.98%0.36%0.59%32,509,600100,106,000172%3.082.50%3.06-0.16%3.07-0.10%3.070.20%0.27%
2020-02-253.033.042.963.03-1.62%0.87%-1.17%21,244,90063,815,000124%3.00-2.28%3.06-1.07%3.07-0.74%3.07-0.16%0.16%
2020-02-243.123.123.053.080.00%0.20%0.29%17,328,60053,276,000110%3.07-1.51%3.09-0.35%3.10-0.13%3.070.26%0.13%