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
2019-08-2014.2814.3914.1414.17-0.98%-0.56%3.37%7,625,500108,660,000125%14.250.88%14.041.09%13.921.00%13.711.26%-0.03%
2019-08-1913.7714.3313.7114.314.84%1.30%5.70%14,666,000207,178,000229%14.133.56%13.892.62%13.792.10%13.541.14%-0.23%
2019-08-1613.4613.7713.4313.651.56%0.07%1.98%6,859,60093,571,000118%13.642.33%13.540.68%13.500.33%13.39-0.08%-0.38%
2019-08-1513.1913.5013.1113.44-0.07%0.83%0.33%3,034,40040,450,00048%13.33-1.38%13.45-0.18%13.46-0.07%13.40-0.60%-0.43%
2019-08-1413.6313.6613.4213.45-0.07%-0.50%-0.20%4,304,60058,187,00064%13.520.46%13.470.04%13.470.37%13.48-0.77%-0.36%
2019-08-1313.3413.5113.3013.46-0.15%0.04%-0.89%4,502,50060,580,00057%13.460.07%13.470.06%13.420.94%13.58-0.24%-0.29%
2019-08-1213.4313.5413.3613.480.75%0.25%-0.98%5,430,80073,020,00067%13.45-0.36%13.460.45%13.29-0.10%13.61-0.15%-0.29%
2019-08-0913.5413.6413.3713.38-0.15%-0.84%-1.86%5,183,90069,954,00064%13.490.43%13.401.42%13.31-0.41%13.63-0.15%-0.31%
2019-08-0813.4013.5213.3013.401.13%-0.27%-1.85%6,183,10083,075,00078%13.441.30%13.21-0.14%13.36-0.91%13.65-0.31%-0.30%
2019-08-0713.2813.4013.1513.25-0.53%-0.10%-3.26%5,535,40073,417,00068%13.261.59%13.23-1.02%13.48-1.35%13.70-0.39%-0.29%
2019-08-0613.0113.3312.8113.320.00%2.03%-3.13%11,059,700144,380,000133%13.06-3.19%13.36-2.61%13.67-1.30%13.75-0.80%-0.26%
2019-08-0513.5513.6513.3113.32-2.63%-1.22%-3.90%6,668,20089,918,00089%13.49-1.06%13.72-1.33%13.85-0.29%13.86-0.32%-0.20%
2019-08-0213.7513.7713.4213.68-2.08%0.37%-1.62%9,749,600132,888,000128%13.63-2.68%13.91-0.69%13.89-0.47%13.91-0.54%-0.20%
2019-08-0113.8814.1913.7913.970.22%-0.25%-0.08%8,668,800121,407,000116%14.01-0.17%14.000.42%13.950.09%13.980.06%-0.17%
2019-07-3114.1014.3313.8713.940.43%-0.63%-0.24%14,986,800210,253,000209%14.030.75%13.940.72%13.940.26%13.97-0.06%-0.22%
2019-07-3013.7514.0513.7213.881.39%-0.32%-0.72%5,717,60079,616,00091%13.931.41%13.84-0.13%13.910.15%13.98-0.23%-0.23%
2019-07-2913.9013.9413.6413.69-1.58%-0.30%-2.31%5,464,80075,037,00088%13.73-1.14%13.86-0.67%13.88-0.34%14.01-0.37%-0.23%
2019-07-2613.8713.9813.8413.91-0.14%0.15%-1.10%3,455,90047,999,00054%13.89-0.47%13.960.19%13.93-0.56%14.07-0.07%-0.26%
2019-07-2513.8714.0813.8313.93-0.36%-0.18%-1.03%6,699,00093,486,000103%13.96-0.29%13.930.01%14.010.03%14.08-0.16%-0.27%
2019-07-2413.8814.0913.8213.981.08%-0.11%-0.83%6,152,70086,104,00096%14.001.33%13.93-0.71%14.01-0.26%14.10-0.09%-0.28%
2019-07-2313.7713.9013.6813.830.73%0.13%-1.98%4,786,80066,117,00072%13.81-0.98%14.03-0.13%14.04-0.50%14.11-0.23%-0.29%
2019-07-2214.1214.2913.7213.73-2.90%-1.57%-2.92%8,421,100117,462,000125%13.95-1.71%14.05-0.60%14.11-0.50%14.14-0.32%-0.28%
2019-07-1913.8714.3413.8214.142.46%-0.37%-0.34%10,506,400149,112,000157%14.191.91%14.13-0.13%14.190.17%14.19-0.22%-0.26%
2019-07-1814.1214.1713.7813.80-2.82%-0.90%-2.95%5,745,20080,006,00087%13.93-2.20%14.15-0.81%14.16-0.36%14.22-0.46%-0.24%
2019-07-1714.3114.3314.1614.20-0.91%-0.27%-0.60%5,038,70071,746,00076%14.24-0.77%14.270.35%14.210.18%14.29-0.11%-0.18%
2019-07-1614.4014.4314.2614.33-0.28%-0.14%0.20%4,279,40061,408,00061%14.350.77%14.220.32%14.190.09%14.30-0.29%-0.16%
2019-07-1514.0714.5313.8414.372.20%0.91%0.19%7,760,600110,513,000102%14.241.20%14.170.34%14.17-0.12%14.34-0.61%-0.09%
2019-07-1214.1414.1813.9414.06-0.21%-0.08%-2.57%5,042,30070,951,00060%14.07-0.72%14.13-0.34%14.19-0.50%14.43-0.19%0.04%
2019-07-1114.0214.3214.0214.090.86%-0.59%-2.55%5,865,50083,129,00069%14.170.35%14.17-0.35%14.26-0.54%14.46-0.24%0.14%
2019-07-1014.2714.4413.9513.970.00%-1.09%-3.62%7,139,100100,834,00079%14.12-0.72%14.22-0.73%14.34-0.34%14.49-0.23%0.23%