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:
辽宁成大( 600739.SH 上证)
板块 :证券   安邦概念   上证180   
所属成分指数: 上证180沪深300
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
2020-08-0428.8831.8528.5530.394.97%-0.38%7.03%95,416,0002,910,886,000144%30.516.77%29.223.71%28.594.28%28.401.31%0.94%
2020-08-0327.9829.4927.3028.953.58%1.32%3.29%59,930,3001,712,411,00090%28.573.71%28.171.98%27.420.28%28.030.65%0.99%
2020-07-3127.2628.3726.7527.950.94%1.45%0.38%50,599,0001,394,035,00075%27.55-2.57%27.632.03%27.34-1.56%27.850.65%1.09%
2020-07-3028.1529.1727.4327.690.33%-2.08%0.09%71,192,5002,013,106,000107%28.284.78%27.080.44%27.78-0.71%27.670.64%1.18%
2020-07-2925.5528.0925.1227.606.89%2.27%0.40%66,617,0001,797,886,00091%26.993.24%26.96-3.20%27.97-0.85%27.49-0.21%1.39%
2020-07-2828.5928.6725.5425.82-9.02%-1.23%-6.27%85,088,3002,224,314,000108%26.14-7.62%27.85-3.90%28.21-1.44%27.550.01%1.74%
2020-07-2728.6028.9927.5928.381.68%0.29%3.03%50,325,1001,424,124,00068%28.30-3.28%28.980.09%28.621.06%27.550.67%2.04%
2020-07-2429.8530.5627.8127.91-8.64%-4.60%2.00%87,178,5002,550,544,000119%29.260.53%28.951.83%28.332.84%27.362.06%2.31%
2020-07-2327.5230.6727.5030.559.58%4.98%13.95%82,449,3002,399,413,000112%29.102.71%28.433.48%27.542.15%26.811.84%2.51%
2020-07-2228.2529.2827.4727.88-0.43%-1.60%5.89%62,539,7001,771,985,00088%28.332.67%27.483.71%26.960.22%26.331.79%2.50%
2020-07-2126.5928.4526.5528.006.54%1.46%8.26%58,418,0001,612,128,00082%27.605.06%26.490.33%26.910.95%25.861.80%2.51%
2020-07-2026.2226.7925.7326.283.71%0.05%3.44%50,099,1001,315,919,00067%26.272.51%26.41-1.74%26.650.12%25.411.67%2.54%
2020-07-1725.5326.4325.0225.340.12%-1.10%1.40%61,106,3001,565,708,00079%25.62-4.78%26.87-0.19%26.621.09%24.991.50%2.63%
2020-07-1628.2028.9424.8025.31-7.96%-5.94%2.79%108,883,7002,929,977,000153%26.91-2.48%26.930.73%26.332.03%24.622.75%2.55%
2020-07-1526.2028.2926.2027.506.92%-0.34%14.76%100,818,0002,781,884,000163%27.595.32%26.734.26%25.813.99%23.963.35%2.31%
2020-07-1427.4627.4625.1025.72-6.78%-1.83%10.92%89,885,3002,354,963,000159%26.20-0.14%25.643.07%24.823.64%23.192.99%1.98%
2020-07-1325.0527.5924.9927.5910.01%5.16%22.54%79,617,0002,088,794,000161%26.246.29%24.875.03%23.954.54%22.523.39%1.74%
2020-07-1022.6125.0822.5725.0810.00%1.60%15.17%102,962,1002,541,551,000226%24.687.49%23.685.63%22.915.05%21.784.01%1.42%
2020-07-0922.9423.3122.5822.80-0.39%-0.72%8.89%46,501,5001,067,910,000117%22.972.12%22.422.10%21.812.39%20.941.76%1.05%
2020-07-0821.7323.3021.7222.895.39%1.78%11.25%58,626,1001,318,448,000154%22.492.45%21.963.07%21.302.37%20.581.89%0.91%
2020-07-0722.0022.3021.5021.72-1.14%-1.06%7.55%63,383,0001,391,406,000180%21.951.90%21.313.25%20.812.74%20.202.16%0.81%
2020-07-0620.7122.3420.7121.977.75%1.98%11.14%73,489,4001,583,177,000231%21.546.82%20.644.43%20.253.97%19.772.55%0.64%
2020-07-0320.1920.4519.7920.392.10%1.11%5.78%51,189,0001,032,344,000178%20.172.55%19.762.29%19.481.83%19.280.64%0.45%
2020-07-0219.2020.0819.1219.973.69%1.55%4.26%43,926,900863,835,000157%19.672.77%19.322.28%19.131.28%19.150.39%0.51%
2020-07-0119.0019.5018.8319.261.74%0.65%0.95%26,538,800507,833,00097%19.141.04%18.890.55%18.89-0.14%19.080.01%0.59%
2020-06-3018.4619.2818.4118.933.05%-0.05%-0.77%27,122,700513,670,00090%18.942.33%18.790.09%18.910.06%19.080.61%0.81%
2020-06-2918.8518.9518.3018.37-1.76%-0.74%-3.12%20,735,900383,765,00066%18.51-1.85%18.77-1.28%18.90-0.61%18.960.21%0.82%
2020-06-2419.0019.3218.6618.70-1.27%-0.82%-1.17%22,179,900418,211,00073%18.86-0.22%19.010.00%19.02-0.86%18.920.29%0.87%
2020-06-2319.0019.1418.7618.94-0.79%0.23%0.39%27,320,100516,271,00091%18.90-1.95%19.01-0.45%19.18-0.32%18.870.33%0.91%
2020-06-2219.0719.5919.0119.090.00%-0.95%1.52%25,485,800491,192,00091%19.272.05%19.10-0.72%19.240.25%18.810.86%0.94%