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
2019-10-1513.4613.5513.3513.37-0.59%-0.37%-0.87%4,316,40057,920,00069%13.42-1.01%13.440.45%13.340.26%13.49-0.49%-0.59%
2019-10-1413.4813.6913.4113.450.82%-0.78%-0.77%6,947,80094,187,000100%13.561.89%13.381.31%13.300.45%13.55-0.09%-0.54%
2019-10-1113.2513.4513.1713.340.15%0.27%-1.67%5,257,30069,945,00069%13.300.59%13.210.22%13.24-0.40%13.57-0.52%-0.53%
2019-10-1013.1413.3613.0713.321.45%0.71%-2.32%5,404,20071,477,00067%13.231.25%13.18-0.37%13.30-0.89%13.64-0.50%-0.49%
2019-10-0913.0913.1512.9613.130.00%0.51%-4.20%4,255,00055,583,00051%13.06-1.22%13.23-1.08%13.41-1.35%13.71-0.47%-0.43%
2019-10-0813.2613.3313.0913.13-0.76%-0.71%-4.65%5,037,60066,618,00059%13.22-0.83%13.37-1.17%13.60-0.86%13.77-0.63%-0.37%
2019-09-3013.5213.5613.2213.23-2.00%-0.79%-4.53%6,607,60088,112,00071%13.34-1.49%13.53-1.56%13.72-0.24%13.86-1.14%-0.29%
2019-09-2713.4413.6213.4413.500.45%-0.27%-3.70%6,022,10081,519,00058%13.54-1.03%13.75-0.65%13.75-0.55%14.02-0.78%-0.14%
2019-09-2613.9114.0513.4413.44-3.24%-1.74%-4.87%8,471,800115,881,00075%13.68-1.80%13.840.22%13.82-0.46%14.13-1.18%-0.02%
2019-09-2513.8614.1013.7113.89-0.36%-0.28%-2.85%9,903,900137,952,00070%13.930.43%13.81-0.19%13.89-0.15%14.30-0.06%0.20%
2019-09-2413.6814.1513.6013.942.12%0.51%-2.56%11,517,300159,738,00079%13.871.75%13.83-0.36%13.91-0.59%14.31-0.01%0.17%
2019-09-2313.9713.9913.4413.65-2.15%0.14%-4.60%11,291,700153,916,00074%13.63-2.90%13.88-1.32%13.99-1.91%14.31-0.02%0.07%
2019-09-2014.1114.1513.9513.95-1.27%-0.63%-2.52%8,754,400122,892,00055%14.04-0.33%14.07-0.45%14.26-0.84%14.31-0.11%0.04%
2019-09-1914.0914.1714.0214.130.36%0.32%-1.37%7,170,500100,999,00041%14.09-0.01%14.13-1.56%14.39-0.96%14.330.10%0.07%
2019-09-1814.1414.1714.0414.08-0.21%-0.04%-1.62%6,785,60095,581,00038%14.09-0.69%14.36-0.85%14.520.20%14.310.10%0.05%
2019-09-1714.4414.4714.0014.11-2.22%-0.52%-1.31%12,071,500171,217,00069%14.18-2.74%14.48-1.02%14.500.26%14.300.18%0.02%
2019-09-1614.8814.9314.3414.43-1.43%-1.05%1.11%17,118,900249,637,000101%14.58-0.03%14.630.68%14.460.85%14.270.39%-0.02%
2019-09-1214.5814.7314.4014.640.62%0.36%2.98%15,951,500232,708,00098%14.59-0.53%14.530.95%14.340.29%14.220.38%-0.06%
2019-09-1114.3814.9614.3014.551.89%-0.79%2.73%35,582,800521,871,000234%14.673.71%14.392.67%14.291.44%14.161.01%-0.09%
2019-09-1014.0514.3413.9814.281.85%0.98%1.85%15,090,200213,387,000112%14.141.10%14.02-0.63%14.090.27%14.02-0.28%-0.19%
2019-09-0914.0814.1213.8914.020.72%0.24%-0.28%14,689,000205,448,000103%13.990.27%14.110.01%14.050.17%14.06-1.08%-0.13%
2019-09-0614.1614.1813.7513.92-1.63%-0.22%-2.07%20,329,800283,597,000123%13.95-2.57%14.11-0.16%14.030.01%14.21-0.25%0.21%
2019-09-0514.2214.5814.1314.150.93%-1.17%-0.70%23,484,200336,251,000155%14.322.76%14.131.92%14.031.18%14.250.15%0.30%
2019-09-0413.7714.0313.7514.021.96%0.62%-1.47%10,636,900148,207,00078%13.930.88%13.860.20%13.86-0.31%14.23-0.13%0.32%
2019-09-0313.8613.9413.7113.75-1.08%-0.44%-3.49%7,650,600105,659,00057%13.81-0.14%13.83-0.14%13.91-1.14%14.25-0.18%0.39%
2019-09-0213.7314.0113.5413.90-0.22%0.51%-2.61%12,564,800173,770,00094%13.83-0.18%13.85-0.78%14.07-2.12%14.27-0.19%0.53%
2019-08-3013.9513.9913.6713.930.51%0.54%-2.59%9,394,200130,152,00069%13.86-0.26%13.96-1.59%14.37-0.26%14.300.02%0.67%
2019-08-2913.9914.0513.8213.86-0.86%-0.22%-3.06%7,622,600105,884,00057%13.89-1.29%14.19-2.13%14.41-0.16%14.30-0.01%0.66%
2019-08-2814.2814.3613.9713.98-2.44%-0.66%-2.22%14,110,500198,575,000112%14.07-2.14%14.50-0.32%14.43-0.28%14.300.01%0.60%
2019-08-2714.2614.5414.2114.330.00%-0.35%0.23%20,065,300288,536,000177%14.38-2.37%14.54-0.10%14.47-0.02%14.300.39%0.52%