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
2021-01-270.930.930.910.91-2.15%-1.09%-5.01%18,688,40017,197,00070%0.92-0.97%0.93-0.96%0.94-1.15%0.960.21%0.08%
2021-01-260.930.940.910.93-1.06%0.11%-2.72%15,987,20014,845,00057%0.93-1.17%0.94-1.26%0.95-1.04%0.96-0.10%0.04%
2021-01-250.930.960.920.940.00%0.00%-1.78%20,901,90019,644,00073%0.94-0.53%0.95-1.14%0.96-1.03%0.960.00%0.13%
2021-01-220.960.970.930.94-2.08%-0.53%-1.78%24,227,60022,896,00080%0.95-2.28%0.96-1.33%0.97-0.61%0.96-0.83%0.27%
2021-01-210.970.980.960.96-1.03%-0.72%-0.52%22,714,70021,969,00068%0.97-0.72%0.98-0.71%0.981.03%0.97-0.10%0.44%
2021-01-200.970.990.960.97-1.02%-0.41%0.41%23,831,60023,208,00054%0.97-0.82%0.98-0.10%0.971.04%0.97-0.31%0.85%
2021-01-191.001.000.970.98-2.00%-0.20%1.14%32,254,50031,685,00064%0.98-0.81%0.981.97%0.960.74%0.970.10%1.25%
2021-01-180.991.000.971.001.01%1.01%3.31%27,279,30026,999,00058%0.991.23%0.962.23%0.950.74%0.970.21%1.26%
2021-01-150.971.000.960.993.13%1.23%2.48%36,724,60035,930,00081%0.985.50%0.941.40%0.95-0.94%0.971.47%1.25%
2021-01-140.920.960.890.964.35%3.56%0.84%33,146,00030,733,00066%0.930.87%0.93-0.85%0.95-1.04%0.950.11%1.14%
2021-01-130.940.950.900.92-2.13%0.11%-3.26%31,552,00028,996,00057%0.92-3.06%0.94-3.30%0.96-1.03%0.95-0.11%1.32%
2021-01-120.950.970.930.940.00%-0.84%-1.26%25,971,30024,608,00049%0.950.11%0.97-0.21%0.97-0.10%0.950.74%1.21%
2021-01-110.950.960.930.94-4.08%-0.74%-0.53%39,403,60037,312,00073%0.95-4.92%0.97-0.82%0.98-0.31%0.951.40%0.99%
2021-01-081.001.030.980.98-4.85%-1.61%5.15%59,812,10059,559,000112%1.002.89%0.980.51%0.982.95%0.930.87%0.67%
2021-01-070.981.030.931.035.10%6.40%11.47%131,425,500127,262,000269%0.97-1.83%0.98-0.51%0.951.50%0.924.05%0.51%
2021-01-060.991.000.960.983.16%-0.61%10.36%89,828,80088,528,000222%0.993.79%0.9811.75%0.942.97%0.893.62%-0.27%
2021-01-050.950.950.950.955.56%0.00%10.85%3,422,0003,251,0009%0.955.56%0.88-3.31%0.911.00%0.860.23%-0.91%
2021-01-040.900.900.900.904.65%0.00%5.26%4,408,5003,968,00010%0.903.09%0.91-0.22%0.901.70%0.860.12%-1.23%
2020-12-310.880.920.860.86-5.49%-1.49%0.70%69,811,80060,912,000144%0.87-6.93%0.91-0.55%0.89-0.34%0.850.35%-1.79%
2020-12-300.950.970.900.91-1.09%-2.99%6.93%77,809,70073,013,000201%0.942.18%0.916.28%0.897.12%0.851.92%-1.88%
2020-12-290.920.920.900.924.55%0.22%10.18%23,840,40021,892,00072%0.926.25%0.861.66%0.831.72%0.84-1.18%-2.19%
2020-12-280.840.880.830.884.76%1.85%4.14%40,653,30035,119,000107%0.863.23%0.855.36%0.820.62%0.85-1.52%-2.32%
2020-12-250.840.840.810.845.00%0.36%-2.10%68,479,90057,313,000176%0.844.63%0.802.55%0.81-0.37%0.86-1.72%-2.29%
2020-12-240.800.800.800.805.26%0.00%-8.36%1,700,9001,361,0004%0.804.03%0.78-1.76%0.81-0.12%0.87-0.80%-2.16%
2020-12-230.770.800.760.76-5.00%-1.17%-13.64%67,318,80051,797,000173%0.77-4.35%0.80-4.44%0.81-3.21%0.88-3.72%-2.09%
2020-12-220.820.830.800.80-4.76%-0.50%-12.47%42,189,60033,934,000131%0.80-4.63%0.83-1.54%0.84-5.08%0.91-2.77%-1.73%
2020-12-210.850.860.840.84-4.55%-0.36%-10.64%34,159,20028,782,000122%0.84-0.59%0.85-1.40%0.89-3.70%0.94-2.99%-1.47%
2020-12-180.820.900.820.882.33%3.77%-9.18%66,029,30055,993,000244%0.85-1.40%0.86-9.20%0.92-6.22%0.97-5.46%-1.15%
2020-12-170.860.860.860.86-4.44%0.00%-16.10%3,895,8003,351,00016%0.86-5.18%0.95-2.68%0.98-1.21%1.03-0.58%-0.60%
2020-12-160.920.930.900.900.00%-0.77%-12.71%15,535,80014,094,00068%0.91-6.11%0.97-2.51%0.99-1.88%1.03-1.15%-0.57%