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:
通化东宝( 600867.SH 上证)
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
2020-10-2313.9714.0713.7013.76-1.57%-0.44%-2.70%12,989,000179,516,00084%13.82-0.89%13.97-0.14%13.96-0.39%14.14-0.14%0.10%
2020-10-2213.9414.0513.8113.98-0.71%0.25%-1.29%8,502,600118,566,00051%13.95-1.04%13.99-0.08%14.01-0.34%14.160.21%0.08%
2020-10-2113.9414.2913.9414.081.15%-0.08%-0.38%16,416,000231,319,00095%14.091.72%14.000.05%14.06-0.62%14.130.23%-0.03%
2020-10-2013.8213.9513.6913.920.51%0.48%-1.28%10,204,700141,364,00061%13.85-1.00%13.99-0.75%14.15-0.60%14.100.30%-0.20%
2020-10-1914.2014.2713.8013.85-2.40%-1.02%-1.49%16,682,800233,443,00098%13.99-0.84%14.10-1.18%14.23-0.37%14.060.17%-0.32%
2020-10-1614.1614.2713.9714.190.50%0.56%1.10%11,056,800156,027,00067%14.11-0.60%14.26-0.48%14.280.18%14.040.29%-0.32%
2020-10-1514.3614.3714.1214.12-1.88%-0.54%0.89%14,934,000212,000,00087%14.20-1.34%14.33-0.04%14.260.52%14.000.22%-0.34%
2020-10-1414.3014.6214.1714.390.28%0.01%3.05%21,238,700305,608,000120%14.390.04%14.340.77%14.180.85%13.960.12%-0.34%
2020-10-1314.3014.5014.2214.350.42%-0.23%2.89%16,074,100231,199,00087%14.380.89%14.231.16%14.071.15%13.95-0.09%-0.36%
2020-10-1214.2614.4014.0914.290.70%0.24%2.37%22,172,200316,083,000116%14.261.09%14.071.32%13.911.01%13.96-0.27%-0.33%
2020-10-0913.6814.2513.6814.194.26%0.62%1.38%24,267,000342,217,000125%14.102.27%13.882.04%13.770.87%14.00-0.41%-0.29%
2020-09-3013.8314.0913.5013.611.04%-1.30%-3.17%18,254,300251,700,00092%13.792.27%13.610.53%13.65-0.26%14.06-0.83%-0.24%
2020-09-2913.4713.6013.3113.470.82%-0.10%-4.96%8,957,800120,779,00041%13.480.22%13.53-0.67%13.68-1.14%14.17-1.46%-0.13%
2020-09-2813.6913.7813.3013.36-2.41%-0.69%-7.11%14,824,900199,440,00054%13.45-1.52%13.63-1.10%13.84-1.17%14.38-0.91%0.10%
2020-09-2513.7613.8113.5913.69-0.29%0.21%-5.68%13,017,600177,836,00040%13.66-0.51%13.78-1.26%14.01-1.05%14.520.17%0.26%
2020-09-2413.8713.9213.6013.73-2.00%-0.01%-5.25%19,623,700269,444,00049%13.73-1.07%13.95-1.34%14.15-1.08%14.490.04%0.26%
2020-09-2313.9214.0613.6314.010.65%0.94%-3.28%23,232,100322,458,00059%13.88-1.95%14.14-1.49%14.31-1.18%14.490.24%0.22%
2020-09-2214.3014.4813.8813.92-3.13%-1.67%-3.67%29,586,000418,818,00076%14.16-1.84%14.36-1.18%14.48-1.72%14.45-0.03%0.13%
2020-09-2114.5514.5714.3214.37-1.78%-0.36%-0.59%19,910,700287,148,00054%14.42-0.85%14.53-0.64%14.73-0.33%14.460.15%0.10%
2020-09-1814.5814.6514.3914.630.34%0.58%1.36%23,826,100346,552,00065%14.55-0.35%14.62-1.42%14.780.96%14.430.17%0.04%
2020-09-1714.7014.7814.4214.58-0.82%-0.11%1.18%22,976,200335,358,00063%14.60-0.69%14.83-0.11%14.640.49%14.410.09%-0.01%
2020-09-1614.9115.1014.5014.70-1.34%0.02%2.10%30,294,100445,247,00082%14.70-1.98%14.851.43%14.570.91%14.400.24%0.00%
2020-09-1514.9315.2514.7414.900.54%-0.63%3.74%57,627,100864,078,000165%14.991.41%14.641.68%14.441.31%14.360.87%-0.01%
2020-09-1414.5515.0214.4314.821.86%0.23%4.08%65,943,000975,030,000207%14.793.60%14.402.81%14.251.67%14.240.65%-0.09%
2020-09-1113.3314.5513.2814.559.98%1.95%2.85%82,727,4001,180,674,000280%14.276.52%14.002.64%14.021.24%14.150.19%-0.12%
2020-09-1013.5013.6113.2013.23-1.49%-1.25%-6.30%15,536,400208,163,00061%13.40-1.16%13.64-1.49%13.84-1.43%14.12-0.33%-0.11%
2020-09-0913.8913.9213.2113.43-4.28%-0.92%-5.20%28,832,700390,831,000111%13.56-3.28%13.85-1.73%14.05-1.09%14.17-0.67%-0.06%
2020-09-0814.0014.1013.9014.030.65%0.11%-1.63%16,894,200236,767,00067%14.02-0.56%14.09-1.01%14.20-0.15%14.26-0.33%0.06%
2020-09-0714.1814.3413.9013.94-1.62%-1.09%-2.58%22,972,100323,777,00086%14.09-0.37%14.24-0.28%14.22-0.66%14.31-0.47%0.13%
2020-09-0414.2014.2414.0414.170.00%0.17%-1.44%21,782,200308,125,00078%14.15-1.72%14.28-0.05%14.32-0.17%14.38-0.33%0.24%