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
2020-02-183.113.133.073.11-0.32%0.39%3.56%13,623,30042,209,00092%3.100.26%3.070.52%3.060.36%3.001.08%-0.68%
2020-02-173.063.133.063.121.30%0.97%5.02%15,572,40048,116,000100%3.091.28%3.060.69%3.050.73%2.970.51%-1.16%
2020-02-143.023.103.013.082.33%0.95%4.19%24,011,00073,252,000160%3.050.40%3.040.40%3.020.87%2.96-0.77%-1.38%
2020-02-133.013.103.003.010.00%-0.95%1.04%17,374,90052,805,000120%3.041.27%3.030.87%3.001.22%2.98-0.43%-1.41%
2020-02-123.003.022.983.010.00%0.30%0.60%10,618,10031,867,00077%3.00-0.83%3.000.71%2.960.75%2.99-0.86%-1.42%
2020-02-113.013.052.993.010.00%-0.53%-0.27%10,855,50032,850,00079%3.031.71%2.981.43%2.941.38%3.02-0.50%-1.39%
2020-02-102.933.022.913.012.38%1.18%-0.76%13,447,50040,011,000100%2.981.43%2.940.89%2.900.35%3.03-0.85%-1.36%
2020-02-072.952.972.912.94-0.34%0.24%-3.89%10,987,00032,221,00084%2.930.72%2.911.15%2.89-2.50%3.06-1.07%-1.31%
2020-02-062.922.972.872.951.72%1.30%-4.59%19,679,10057,301,000153%2.910.76%2.880.21%2.96-1.82%3.09-1.90%-1.25%
2020-02-052.832.962.832.902.11%0.35%-7.99%15,058,60043,523,000126%2.891.83%2.87-4.52%3.02-2.58%3.15-2.02%-1.07%
2020-02-042.752.912.752.84-2.74%0.07%-11.72%23,084,60065,517,000198%2.84-2.84%3.01-6.00%3.10-4.82%3.22-3.68%-0.87%
2020-02-032.922.972.922.92-9.88%-0.03%-12.57%9,365,20027,357,00093%2.92-11.05%3.20-3.79%3.26-2.66%3.34-1.71%-0.51%
2020-01-233.323.353.223.24-4.14%-1.34%-4.65%16,963,50055,702,000191%3.28-1.97%3.33-1.45%3.35-1.27%3.40-1.05%-0.33%
2020-01-223.363.393.313.380.60%0.90%-1.57%7,651,30025,633,00096%3.35-0.80%3.37-0.50%3.39-0.59%3.43-0.52%-0.20%
2020-01-213.423.423.353.36-1.47%-0.50%-2.67%9,478,50032,013,000107%3.38-0.68%3.39-0.50%3.41-0.76%3.45-0.61%-0.14%
2020-01-203.413.423.383.410.29%0.29%-1.81%5,555,00018,886,00060%3.40-0.09%3.41-0.47%3.43-0.35%3.47-0.23%-0.04%
2020-01-173.403.433.383.400.29%-0.09%-2.33%6,552,00022,299,00065%3.40-0.44%3.42-0.75%3.45-0.41%3.48-0.32%-0.02%
2020-01-163.443.453.393.39-1.17%-0.82%-2.92%7,335,60025,073,00069%3.42-0.76%3.45-0.43%3.46-0.43%3.49-0.43%0.03%
2020-01-153.483.493.423.43-1.44%-0.41%-2.20%8,400,50028,933,00074%3.44-1.21%3.47-0.37%3.48-0.29%3.51-0.14%0.11%
2020-01-143.483.513.473.480.00%-0.17%-0.91%8,212,50028,627,00074%3.490.61%3.48-0.12%3.49-0.40%3.51-0.06%0.14%
2020-01-133.493.493.443.480.00%0.43%-0.97%8,346,00028,922,00071%3.47-0.55%3.48-0.26%3.50-0.11%3.510.00%0.21%
2020-01-103.513.533.463.48-0.57%-0.11%-0.97%7,121,30024,809,00057%3.48-0.37%3.49-0.51%3.50-0.26%3.510.09%0.27%
2020-01-093.503.523.473.501.16%0.09%-0.31%8,874,60031,038,00070%3.500.20%3.510.03%3.51-0.40%3.510.17%0.29%
2020-01-083.553.553.453.46-2.81%-0.86%-1.28%16,164,90056,412,000130%3.49-1.41%3.51-0.48%3.53-0.20%3.510.14%0.29%
2020-01-073.513.573.513.561.71%0.56%1.71%13,430,10047,543,000119%3.541.20%3.53-0.34%3.530.20%3.500.40%0.31%
2020-01-063.523.543.473.50-0.85%0.06%0.40%13,654,50047,762,000119%3.50-1.21%3.54-0.23%3.530.03%3.49-0.03%0.32%
2020-01-033.563.573.523.53-0.84%-0.31%1.23%11,050,20039,131,00099%3.54-0.79%3.550.37%3.530.46%3.490.17%0.38%
2020-01-023.563.603.543.561.14%-0.25%2.27%14,762,10052,688,000131%3.571.80%3.530.86%3.510.89%3.480.38%0.42%
2019-12-313.503.533.483.520.00%0.40%1.50%8,367,80029,341,00074%3.51-0.06%3.500.43%3.480.49%3.470.17%0.43%
2019-12-303.503.563.463.520.00%0.34%1.68%13,505,50047,381,000111%3.510.37%3.490.84%3.460.64%3.460.61%0.50%