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
2019-04-1914.6814.8614.5814.800.89%0.46%-1.60%10,979,100161,749,00056%14.73-0.28%14.830.40%14.810.08%15.04-0.50%-0.01%
2019-04-1814.8014.9314.6514.67-1.34%-0.70%-2.95%10,068,300148,744,00046%14.77-1.16%14.77-0.42%14.80-0.42%15.12-0.29%0.07%
2019-04-1714.9315.1014.8014.87-0.60%-0.52%-1.91%13,710,900204,932,00056%14.951.99%14.830.46%14.86-0.34%15.16-0.17%0.14%
2019-04-1614.4515.0414.3114.962.26%2.08%-1.48%21,302,700312,193,00081%14.66-2.00%14.76-1.02%14.91-1.19%15.19-0.32%0.18%
2019-04-1514.9815.1414.6014.63-0.48%-2.17%-3.96%17,866,500267,173,00066%14.951.75%14.92-0.51%15.09-0.63%15.230.34%0.26%
2019-04-1214.8114.9214.5314.70-1.34%0.02%-3.18%15,959,100234,543,00055%14.70-2.27%14.99-1.52%15.19-0.77%15.180.18%0.22%
2019-04-1115.2715.3814.8014.90-2.42%-0.92%-1.69%23,126,800347,798,00082%15.04-1.05%15.22-0.69%15.30-0.30%15.160.32%0.18%
2019-04-1015.2115.3515.0815.27-0.65%0.47%1.08%17,796,000270,487,00064%15.20-1.43%15.33-0.38%15.35-0.03%15.110.23%0.09%
2019-04-0915.4415.6015.2315.37-1.60%-0.32%1.97%24,251,200373,920,00083%15.420.55%15.390.20%15.350.22%15.07-0.22%0.02%
2019-04-0815.4415.6615.0215.621.63%1.87%3.40%36,088,600553,382,000115%15.33-0.58%15.360.09%15.320.92%15.110.32%0.11%
2019-04-0415.6915.7015.2215.37-1.35%-0.35%2.07%33,343,900514,293,000108%15.420.68%15.350.43%15.181.09%15.060.30%0.14%
2019-04-0315.0715.6014.9715.582.77%1.70%3.78%35,203,600539,307,000113%15.320.26%15.281.60%15.021.25%15.010.39%0.13%
2019-04-0215.3415.5415.0715.16-0.79%-0.79%1.37%27,203,400415,677,00090%15.280.32%15.041.60%14.830.49%14.960.27%0.10%
2019-04-0114.9915.4514.9215.282.07%0.32%2.45%31,388,900478,123,000105%15.233.99%14.802.20%14.76-0.79%14.920.47%0.11%
2019-03-2914.1714.9814.1014.975.80%2.21%0.84%32,498,900475,997,000105%14.652.28%14.48-0.92%14.88-0.36%14.85-0.05%0.11%
2019-03-2814.3414.5914.1014.15-1.39%-1.19%-4.73%17,729,300253,904,00055%14.32-0.29%14.62-2.86%14.93-0.51%14.85-0.21%0.17%
2019-03-2714.4714.6514.1014.35-0.83%-0.08%-3.58%20,336,100292,059,00058%14.36-3.51%15.05-0.52%15.01-0.24%14.88-0.59%0.26%
2019-03-2615.5715.6214.4414.47-5.73%-2.79%-3.35%38,811,400577,717,000107%14.89-4.00%15.13-0.27%15.04-0.02%14.97-0.44%0.44%
2019-03-2514.9715.8914.9115.350.66%-1.00%2.07%44,193,000685,211,000116%15.514.05%15.171.83%15.051.59%15.040.61%0.64%
2019-03-2214.9115.2514.5815.252.21%2.34%2.03%33,559,200500,097,00081%14.90-0.63%14.890.18%14.810.26%14.950.62%0.72%
2019-03-2114.7815.2814.7214.921.43%-0.51%0.44%36,314,300544,581,00085%15.001.76%14.871.21%14.770.16%14.860.20%0.81%
2019-03-2014.7514.9714.5114.71-0.27%-0.18%-0.78%25,041,100368,998,00055%14.74-0.52%14.69-0.03%14.75-1.03%14.830.10%0.96%
2019-03-1914.8115.0714.5814.75-0.41%-0.43%-0.41%24,672,000365,475,00051%14.811.75%14.69-0.29%14.90-0.87%14.810.39%1.13%
2019-03-1814.7614.8414.3114.810.89%1.73%0.39%31,663,600460,957,00062%14.56-1.17%14.74-1.79%15.030.03%14.750.46%1.25%
2019-03-1514.5914.9814.4514.682.09%-0.35%-0.04%35,990,900530,185,00067%14.73-0.92%15.01-1.24%15.030.85%14.690.53%1.45%
2019-03-1415.1015.5114.2514.38-4.89%-3.28%-1.56%44,637,600663,622,00085%14.87-3.22%15.190.45%14.900.22%14.610.68%1.48%
2019-03-1315.1815.7814.9115.12-0.59%-1.58%4.20%44,834,300688,731,00092%15.360.44%15.132.21%14.870.76%14.511.27%1.53%
2019-03-1214.9515.8814.8015.210.73%-0.56%6.16%69,009,4001,055,532,000142%15.303.43%14.801.57%14.761.62%14.331.59%1.58%
2019-03-1114.2715.1414.1515.109.74%2.11%7.06%66,260,700979,849,000133%14.794.54%14.570.34%14.521.11%14.101.41%1.75%
2019-03-0814.0514.5813.7013.760.00%-2.73%-1.06%51,613,900730,156,00098%14.15-3.81%14.52-0.10%14.360.53%13.911.44%2.08%