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
2019-06-1713.4714.5813.4214.408.60%2.04%8.37%25,946,700366,148,000197%14.114.26%13.782.41%13.632.15%13.291.70%0.44%
2019-06-1413.5513.7313.2613.26-2.36%-2.03%1.48%18,687,200252,927,000154%13.540.38%13.460.81%13.341.28%13.070.94%0.22%
2019-06-1313.2513.6413.2213.582.26%0.71%4.91%13,421,400180,975,000121%13.481.43%13.351.23%13.171.04%12.950.78%0.07%
2019-06-1213.2613.4513.2013.28-0.67%-0.11%3.39%11,178,600148,608,00098%13.290.20%13.191.05%13.040.88%12.850.28%-0.09%
2019-06-1113.0513.4512.9913.372.37%0.78%4.38%14,361,700190,530,000128%13.272.27%13.051.31%12.921.07%12.810.53%-0.17%
2019-06-1013.0013.0712.8813.060.23%0.67%2.50%10,960,300142,191,000102%12.970.25%12.880.87%12.790.39%12.740.26%-0.26%
2019-06-0612.6313.1912.6313.033.17%0.69%2.53%20,896,900270,434,000206%12.942.63%12.771.62%12.741.18%12.710.49%-0.32%
2019-06-0512.5812.7212.4712.631.45%0.16%-0.13%8,317,600104,881,00091%12.611.33%12.57-0.40%12.59-0.12%12.65-0.16%-0.40%
2019-06-0412.4512.5512.3012.450.00%0.05%-1.71%6,899,10085,851,00076%12.44-1.39%12.620.02%12.60-0.63%12.67-0.30%-0.42%
2019-06-0312.7012.8912.3612.45-1.97%-1.34%-2.00%9,178,700115,826,000101%12.62-0.79%12.62-0.10%12.68-0.10%12.70-0.13%-0.44%
2019-05-3112.5012.8712.4712.701.36%-0.15%-0.17%11,515,200146,458,000128%12.721.98%12.63-0.47%12.690.15%12.72-0.45%-0.50%
2019-05-3012.4212.5612.4012.53-1.18%0.47%-1.94%8,642,500107,790,00096%12.47-1.39%12.69-0.45%12.68-0.22%12.78-0.62%-0.55%
2019-05-2912.7412.8212.5312.68-2.46%0.25%-1.38%15,346,600194,111,000176%12.65-2.17%12.74-0.22%12.70-0.42%12.86-0.83%-0.54%
2019-05-2812.8713.0312.8013.001.40%0.55%0.27%10,055,100130,001,000126%12.931.89%12.771.10%12.760.14%12.97-0.45%-0.49%
2019-05-2712.5312.8812.4112.822.56%1.03%-1.57%7,205,60091,429,00085%12.690.87%12.63-0.46%12.74-0.18%13.02-0.40%-0.53%
2019-05-2412.5412.6712.4812.50-0.32%-0.64%-4.41%5,083,10063,947,00058%12.58-0.28%12.69-0.76%12.76-1.02%13.08-0.39%-0.60%
2019-05-2312.7212.8112.5212.54-2.18%-0.59%-4.47%7,946,200100,242,00084%12.62-2.04%12.79-0.46%12.89-1.10%13.13-0.30%-0.63%
2019-05-2212.9913.0012.7712.82-1.23%-0.45%-2.63%6,233,50080,273,00064%12.880.00%12.85-1.02%13.04-0.81%13.17-0.35%-0.69%
2019-05-2112.6613.0512.6612.982.04%0.79%-1.76%8,956,300115,343,00089%12.880.66%12.98-1.17%13.14-0.76%13.21-0.49%-0.70%
2019-05-2013.0013.0012.6512.72-2.68%-0.58%-4.20%8,909,200113,982,00084%12.79-3.48%13.13-1.71%13.24-0.63%13.28-0.74%-0.72%
2019-05-1713.4913.4913.0613.07-2.83%-1.40%-2.29%9,206,100122,031,00075%13.26-1.31%13.36-0.14%13.330.02%13.38-0.93%-0.79%
2019-05-1613.4913.5013.3213.45-0.15%0.14%-0.39%6,373,70085,604,00049%13.430.10%13.380.41%13.320.48%13.50-0.50%-0.72%
2019-05-1513.4313.5313.3013.471.28%0.39%-0.74%9,485,800127,284,00067%13.420.68%13.330.38%13.26-0.05%13.57-0.38%-0.75%
2019-05-1413.1313.4513.1313.300.38%-0.20%-2.36%12,262,700163,428,00083%13.330.71%13.280.64%13.27-0.29%13.62-0.87%-0.75%
2019-05-1313.1913.3613.1213.25-1.05%0.13%-3.57%9,305,000123,133,00058%13.23-0.17%13.19-0.48%13.31-0.76%13.74-1.00%-0.74%
2019-05-1013.1513.4312.9113.393.08%1.02%-3.53%11,348,100150,418,00066%13.261.16%13.25-0.66%13.41-1.50%13.88-0.69%-0.67%
2019-05-0913.3213.4012.8812.99-3.42%-0.86%-7.06%12,743,500166,984,00073%13.10-2.73%13.34-1.32%13.61-1.16%13.98-0.90%-0.67%
2019-05-0813.3113.6213.2613.45-0.74%-0.16%-4.64%8,759,500117,998,00051%13.47-0.08%13.52-1.65%13.77-0.50%14.10-0.54%-0.64%
2019-05-0713.5213.6913.2613.551.35%0.50%-4.44%13,513,200182,189,00077%13.48-0.53%13.75-0.94%13.84-1.06%14.18-0.67%-0.64%
2019-05-0613.5013.9313.2813.370.00%-1.36%-6.34%27,675,200375,098,000162%13.55-5.24%13.88-1.65%13.99-2.02%14.28-1.37%-0.60%