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
2020-11-2622.7022.9522.4822.761.34%0.00%0.00%12,015,000273,026,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-2522.8822.9922.4422.46-1.19%-0.82%-3.87%10,511,700238,051,00068%22.65-1.18%22.93-0.59%23.09-0.82%23.36-0.21%0.13%
2020-11-2423.1423.3322.6022.73-1.94%-0.82%-2.92%15,992,900366,513,000103%22.92-0.70%23.06-0.75%23.28-0.73%23.41-0.39%0.17%
2020-11-2323.2523.5022.7023.18-0.13%0.44%-1.38%20,074,900463,313,000124%23.08-0.37%23.24-1.17%23.45-0.79%23.51-0.26%0.26%
2020-11-2023.7023.7922.9123.21-2.48%0.19%-1.51%18,806,800435,655,000103%23.17-2.30%23.51-1.17%23.63-0.17%23.570.31%0.40%
2020-11-1923.7923.9023.5523.80-0.67%0.38%1.31%9,399,700222,867,00052%23.71-0.62%23.79-0.09%23.670.11%23.490.25%0.37%
2020-11-1823.7024.0523.6823.961.14%0.43%2.24%13,276,100316,739,00072%23.860.34%23.810.84%23.650.38%23.440.37%0.35%
2020-11-1723.9124.1323.5423.69-1.09%-0.37%1.46%14,480,300344,317,00080%23.78-0.10%23.610.28%23.560.00%23.350.45%0.27%
2020-11-1623.4824.1523.3623.953.23%0.63%3.04%18,188,200432,892,000101%23.802.89%23.550.74%23.560.18%23.240.45%0.18%
2020-11-1323.3423.4822.9123.20-1.49%0.29%0.26%12,134,100280,692,00067%23.13-1.87%23.37-0.85%23.520.56%23.140.10%0.03%
2020-11-1223.1524.0023.1523.551.68%-0.09%1.87%15,704,500370,194,00088%23.570.90%23.570.04%23.390.39%23.120.20%0.00%
2020-11-1123.4023.6423.1223.16-1.19%-0.86%0.38%13,388,700312,771,00075%23.36-1.44%23.570.90%23.300.38%23.070.17%-0.04%
2020-11-1024.1324.1423.3123.44-1.06%-1.11%1.77%22,287,600528,282,000131%23.700.62%23.350.81%23.210.93%23.030.59%-0.09%
2020-11-0922.6324.4422.6023.695.43%0.57%3.46%40,984,500965,450,000253%23.564.35%23.172.25%22.991.64%22.901.16%-0.21%
2020-11-0623.3123.3822.2522.47-1.75%-0.46%-0.73%20,634,000465,794,000150%22.57-1.55%22.660.10%22.62-0.22%22.64-0.03%-0.40%
2020-11-0522.6023.4322.5122.872.05%-0.26%1.01%15,825,500362,870,000121%22.932.37%22.630.49%22.67-0.10%22.640.01%-0.45%
2020-11-0422.6122.6622.1622.41-0.88%0.05%-1.01%9,992,600223,811,00076%22.40-0.35%22.52-0.52%22.70-0.20%22.64-0.41%-0.46%
2020-11-0322.6422.7822.1922.610.62%0.59%-0.53%14,644,800329,174,000109%22.48-0.77%22.64-0.88%22.74-0.02%22.73-0.47%-0.44%
2020-11-0222.8722.9522.3022.47-0.35%-0.80%-1.62%15,035,600340,584,000116%22.65-0.72%22.84-0.20%22.750.41%22.84-0.98%-0.49%
2020-10-3023.4823.4822.4422.55-2.80%-1.17%-2.23%12,451,600284,110,00088%22.82-1.02%22.890.56%22.650.18%23.06-0.27%-0.55%
2020-10-2922.6023.4022.5023.202.02%0.64%0.32%14,854,700342,433,000103%23.051.60%22.761.54%22.610.15%23.13-0.16%-0.68%
2020-10-2822.6122.8522.5322.740.44%0.23%-1.83%7,973,400180,902,00055%22.690.91%22.41-0.11%22.58-0.63%23.16-0.37%-0.84%
2020-10-2722.0822.8722.0822.642.17%0.70%-2.62%13,765,700309,501,00088%22.481.54%22.44-0.67%22.72-0.92%23.25-0.60%-0.95%
2020-10-2622.0822.4221.8522.16-0.40%0.08%-5.26%11,711,300259,308,00071%22.14-2.10%22.59-1.64%22.93-1.92%23.39-0.71%-0.99%
2020-10-2322.9923.3122.1422.25-3.64%-1.62%-5.56%15,554,800351,804,00091%22.62-1.45%22.97-1.52%23.38-0.70%23.56-0.53%-1.01%
2020-10-2223.1523.2622.5623.09-0.82%0.61%-2.51%13,259,400304,289,00076%22.95-1.98%23.32-1.74%23.55-0.36%23.68-0.11%-1.06%
2020-10-2123.7523.7723.2123.28-1.77%-0.56%-1.81%12,546,900293,752,00068%23.41-1.07%23.730.03%23.63-0.17%23.71-0.23%-1.14%
2020-10-2023.9823.9823.5123.70-1.46%0.14%-0.27%10,889,600257,713,00056%23.67-1.02%23.730.22%23.67-0.18%23.76-0.97%-1.20%
2020-10-1923.7624.5523.2224.052.17%0.59%0.23%26,810,400641,007,000106%23.911.98%23.670.60%23.71-0.06%24.00-1.50%-1.32%
2020-10-1623.4223.7523.1023.540.00%0.40%-3.37%15,380,000360,595,00055%23.450.00%23.53-0.66%23.73-0.34%24.36-1.60%-1.19%