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:
*ST宜生( 600978.SH 上证)
板块 :木材、家具   
所属成分指数: 中证500
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
2020-09-281.141.171.141.175.41%0.34%0.52%29,371,60034,260,000194%1.174.76%1.140.97%1.15-0.09%1.16-0.17%-0.54%
2020-09-251.111.131.101.110.00%-0.27%-4.80%11,561,20012,873,00079%1.11-1.24%1.13-1.39%1.15-0.95%1.17-0.26%-0.53%
2020-09-241.151.151.111.11-4.31%-1.51%-5.05%17,890,80020,157,000116%1.13-2.59%1.15-1.96%1.16-1.11%1.17-0.93%-0.55%
2020-09-231.171.171.141.16-0.85%0.26%-1.69%14,837,90017,169,00088%1.16-1.45%1.17-0.68%1.18-0.51%1.18-1.01%-0.49%
2020-09-221.171.191.161.17-0.85%-0.34%-1.85%10,587,20012,430,00059%1.17-0.93%1.18-0.17%1.180.00%1.19-0.75%-0.35%
2020-09-211.181.201.171.180.00%-0.42%-1.75%15,327,00018,158,00079%1.190.51%1.180.00%1.180.00%1.20-1.23%-0.33%
2020-09-181.171.191.171.180.00%0.08%-2.96%12,375,10014,596,00057%1.18-0.17%1.180.25%1.180.51%1.22-0.49%-0.23%
2020-09-171.191.191.171.18-0.84%-0.08%-3.44%12,716,70015,015,00054%1.18-0.25%1.18-0.25%1.18-0.68%1.22-0.33%-0.18%
2020-09-161.171.201.161.190.85%0.51%-2.94%14,954,90017,707,00060%1.181.02%1.180.94%1.18-1.25%1.23-0.16%-0.12%
2020-09-151.181.191.161.180.00%0.68%-3.91%11,708,60013,722,00046%1.17-1.26%1.17-1.18%1.20-1.16%1.23-0.08%-0.09%
2020-09-141.171.201.161.180.85%-0.59%-3.99%16,793,20019,928,00065%1.192.59%1.19-1.58%1.21-1.62%1.23-0.08%-0.06%
2020-09-111.171.181.141.17-0.85%1.12%-4.88%20,248,90023,422,00074%1.16-3.58%1.20-2.11%1.23-1.20%1.23-0.41%-0.04%
2020-09-101.251.251.181.18-4.84%-1.67%-4.45%34,079,10040,900,000126%1.20-3.77%1.23-2.61%1.25-0.72%1.24-0.40%0.03%
2020-09-091.251.271.231.24-1.59%-0.56%0.00%25,580,70031,887,00099%1.25-0.48%1.26-0.16%1.260.32%1.240.41%0.11%
2020-09-081.271.281.241.26-0.79%0.56%2.02%27,010,40033,854,000101%1.25-2.41%1.270.48%1.250.48%1.24-0.56%0.11%
2020-09-071.271.321.261.270.00%-1.09%2.25%32,921,60042,283,000107%1.282.47%1.261.70%1.251.55%1.24-0.16%0.29%
2020-09-041.221.271.221.272.42%1.36%2.09%29,477,60036,924,00087%1.251.46%1.241.31%1.230.49%1.240.00%0.45%
2020-09-031.211.261.211.241.64%0.40%-0.32%27,847,80034,401,00078%1.241.73%1.220.91%1.220.08%1.240.24%0.57%
2020-09-021.211.231.201.220.83%0.49%-1.69%15,765,00019,137,00043%1.210.66%1.21-0.41%1.220.08%1.240.16%0.55%
2020-09-011.201.221.191.210.83%0.33%-2.34%16,439,00019,827,00043%1.21-0.58%1.22-0.65%1.22-1.61%1.240.16%0.56%
2020-08-311.211.241.191.20-1.64%-1.07%-2.99%27,788,00033,702,00070%1.21-1.14%1.220.08%1.24-1.12%1.240.16%0.62%
2020-08-281.231.261.201.22-1.61%-0.57%-1.21%25,086,90030,770,00065%1.23-0.49%1.22-1.85%1.25-0.16%1.240.24%0.65%
2020-08-271.201.261.191.243.33%0.57%0.65%30,249,30037,291,00078%1.231.65%1.25-1.19%1.260.32%1.230.41%0.68%
2020-08-261.231.241.191.20-3.23%-1.07%-2.20%38,430,10046,614,00098%1.21-4.41%1.26-0.63%1.250.08%1.230.41%0.71%
2020-08-251.311.331.241.24-4.62%-2.29%1.47%72,031,60091,437,000200%1.27-1.17%1.271.36%1.251.22%1.221.24%0.71%
2020-08-241.231.301.221.304.84%1.25%7.71%55,369,40071,081,000175%1.282.80%1.252.71%1.242.07%1.211.51%0.66%
2020-08-211.201.261.191.243.33%-0.72%4.29%44,386,30055,425,000156%1.254.26%1.221.67%1.211.43%1.191.11%0.56%
2020-08-201.181.231.171.201.69%0.17%2.04%30,107,90036,077,000107%1.200.50%1.200.42%1.190.42%1.180.09%0.53%
2020-08-191.201.211.181.18-2.48%-1.01%0.43%27,049,70032,232,00093%1.19-1.08%1.190.17%1.190.94%1.180.26%0.64%
2020-08-181.181.231.171.210.00%0.41%3.24%36,371,60043,842,000118%1.212.12%1.191.10%1.180.77%1.170.77%0.75%