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
2020-05-250.971.000.970.990.00%0.00%0.00%32,400,80031,861,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-220.971.010.960.990.00%0.61%-13.76%54,709,60053,858,000107%0.98-2.28%1.00-3.20%1.05-5.00%1.15-2.13%-4.55%
2020-05-210.991.070.990.99-4.81%-1.69%-15.60%74,843,30075,389,000168%1.01-3.17%1.03-8.67%1.10-7.01%1.17-3.38%-4.42%
2020-05-201.041.041.041.04-4.59%0.00%-14.33%6,037,5006,279,00016%1.04-5.63%1.13-3.42%1.18-2.55%1.21-0.33%-4.19%
2020-05-191.131.141.091.09-5.22%-1.09%-10.51%27,189,50029,970,00081%1.10-5.33%1.17-2.74%1.22-0.98%1.22-11.61%-4.26%
2020-05-181.221.221.151.15-4.96%-1.20%-16.55%40,004,50046,546,00084%1.16-4.98%1.20-2.67%1.23-0.89%1.38-4.37%-4.24%
2020-05-151.211.251.201.210.83%-1.22%-16.03%39,681,90048,615,00085%1.230.82%1.24-0.24%1.24-0.32%1.44-2.24%-4.44%
2020-05-141.221.251.191.20-4.00%-1.23%-18.59%72,086,80087,615,000165%1.22-3.19%1.24-1.35%1.24-1.35%1.47-5.57%-4.30%
2020-05-131.251.311.251.25-5.30%-0.40%-19.92%117,939,600147,969,000319%1.26-5.00%1.26-9.50%1.26-12.33%1.56-12.65%-3.81%
2020-05-121.321.321.321.32-5.04%-0.08%-26.13%860,0001,136,0003%1.32-4.96%1.39-3.68%1.44-15.53%1.79-1.43%-2.62%
2020-05-111.391.391.391.39-4.79%0.00%-23.33%1,341,6001,865,0005%1.39-4.86%1.44-5.44%1.70-1.85%1.81-1.73%-2.54%
2020-05-081.461.461.461.46-5.19%-0.07%-20.87%799,6001,168,0003%1.46-5.19%1.53-10.56%1.73-0.63%1.85-0.91%-2.41%
2020-05-071.541.541.541.54-4.94%-0.06%-17.29%558,000860,0002%1.54-4.99%1.71-1.67%1.74-1.58%1.86-1.01%-2.33%
2020-05-061.621.621.621.62-5.26%-0.12%-13.88%445,800723,0001%1.62-4.92%1.73-0.57%1.77-1.28%1.88-1.10%-2.23%
2020-04-291.701.771.651.71-6.56%0.23%-10.09%123,723,700211,109,000478%1.71-6.78%1.74-9.59%1.79-11.19%1.90-11.37%-2.14%
2020-04-281.831.831.831.83-9.85%0.00%-14.73%36,409,40066,630,000260%1.83-9.85%1.93-13.07%2.02-10.14%2.15-6.41%-1.03%
2020-04-272.032.032.032.03-9.78%0.00%-11.47%5,529,00011,224,00053%2.03-10.45%2.22-2.63%2.25-1.62%2.29-0.82%-0.42%
2020-04-242.302.312.242.25-2.17%-0.75%-2.68%8,935,30020,260,00094%2.27-1.26%2.28-0.13%2.29-0.44%2.31-0.60%-0.40%
2020-04-232.302.312.282.300.00%0.17%-1.12%8,112,20018,624,00084%2.300.92%2.28-0.22%2.30-0.26%2.33-0.77%-0.39%
2020-04-222.262.312.232.300.88%1.10%-1.88%9,525,10021,671,00091%2.28-0.18%2.29-0.65%2.30-0.69%2.34-0.64%-0.36%
2020-04-212.322.322.252.28-2.15%0.04%-3.35%13,010,50029,649,000116%2.28-1.60%2.30-0.82%2.32-0.81%2.36-0.51%-0.32%
2020-04-202.322.332.302.330.43%0.60%-1.73%7,415,60017,174,00064%2.32-0.39%2.32-0.56%2.34-0.21%2.37-0.08%-0.30%
2020-04-172.322.342.312.320.43%-0.22%-2.23%8,473,10019,700,00071%2.330.13%2.33-0.43%2.34-0.59%2.37-0.04%-0.34%
2020-04-162.332.342.312.31-1.28%-0.52%-2.70%10,978,50025,491,00090%2.32-1.32%2.34-0.43%2.36-1.26%2.37-0.17%-0.36%
2020-04-152.372.382.332.34-1.68%-0.55%-1.60%10,599,80024,938,00084%2.35-0.47%2.35-0.68%2.39-0.50%2.38-0.29%-0.44%
2020-04-142.342.382.342.381.71%0.68%-0.21%8,200,50019,383,00065%2.360.81%2.37-1.25%2.400.08%2.39-0.25%-0.49%
2020-04-132.352.362.332.34-0.85%-0.21%-2.13%7,593,10017,804,00057%2.35-1.92%2.40-0.50%2.400.00%2.39-0.62%-0.76%
2020-04-102.432.442.352.36-2.88%-1.30%-1.91%10,992,00026,283,00080%2.39-1.93%2.410.33%2.400.34%2.41-0.50%-0.74%
2020-04-092.432.472.422.430.41%-0.33%0.50%13,918,70033,930,000100%2.441.33%2.400.92%2.390.55%2.42-0.54%-0.72%
2020-04-082.382.432.372.420.00%0.58%-0.45%17,071,50041,069,000113%2.411.26%2.380.85%2.370.00%2.43-0.16%-0.76%