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:
宜华生活( 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
2019-09-123.543.573.523.561.14%0.42%3.19%12,930,60045,841,00092%3.550.03%3.540.71%3.510.55%3.450.41%0.29%
2019-09-113.553.583.513.52-0.85%-0.68%2.44%11,929,40042,280,00086%3.540.28%3.520.80%3.490.75%3.440.32%0.31%
2019-09-103.503.573.483.551.72%0.45%3.65%19,581,00069,190,000141%3.531.93%3.490.96%3.460.96%3.430.62%0.33%
2019-09-093.453.493.443.491.75%0.66%2.53%15,060,50052,209,000109%3.471.05%3.450.70%3.430.62%3.400.47%0.31%
2019-09-063.443.463.413.43-0.29%-0.03%1.24%11,026,90037,838,00082%3.43-0.75%3.430.41%3.410.41%3.390.15%0.27%
2019-09-053.423.493.423.440.88%-0.49%1.68%19,251,90066,550,000146%3.461.83%3.421.10%3.390.56%3.380.36%0.29%
2019-09-043.373.423.373.410.89%0.44%1.16%14,958,90050,780,000121%3.400.50%3.380.48%3.38-0.06%3.370.12%0.27%
2019-09-033.393.413.363.38-0.29%0.06%0.39%12,734,20043,015,000106%3.380.48%3.36-0.12%3.380.00%3.370.00%0.29%
2019-09-023.303.403.293.392.42%0.83%0.68%14,008,60047,100,000112%3.360.36%3.37-0.44%3.380.33%3.370.21%0.32%
2019-08-303.393.413.293.31-1.78%-1.19%-1.49%12,014,90040,245,00093%3.35-1.18%3.38-0.24%3.37-0.12%3.360.27%0.28%
2019-08-293.423.423.363.37-0.59%-0.59%0.57%11,435,30038,763,00089%3.39-0.44%3.390.74%3.370.12%3.350.60%0.21%
2019-08-283.373.443.363.390.30%-0.44%1.77%12,681,80043,178,00096%3.410.80%3.370.39%3.370.30%3.330.48%0.04%
2019-08-273.333.423.313.382.11%0.06%1.96%16,295,60055,043,000115%3.382.43%3.350.24%3.360.00%3.320.39%-0.08%
2019-08-263.283.333.263.31-1.49%0.36%0.24%10,948,60036,113,00080%3.30-2.14%3.34-0.65%3.360.06%3.300.12%-0.20%
2019-08-233.373.403.343.36-0.88%-0.30%1.88%9,826,60033,114,00074%3.370.03%3.37-0.12%3.350.60%3.300.30%-0.28%
2019-08-223.393.403.343.390.89%0.62%3.10%9,451,20031,838,00072%3.370.24%3.370.66%3.330.94%3.290.24%-0.39%
2019-08-213.363.393.343.360.00%-0.03%2.44%10,490,00035,252,00082%3.36-0.47%3.350.81%3.300.46%3.280.24%-0.48%
2019-08-203.363.413.343.360.30%-0.50%2.69%16,919,20057,128,000131%3.381.90%3.321.75%3.290.80%3.270.37%-0.60%
2019-08-193.273.363.263.353.40%1.09%2.76%18,444,80061,117,000135%3.311.78%3.260.43%3.260.52%3.26-0.18%-0.78%
2019-08-163.263.283.233.24-0.31%-0.49%-0.80%12,251,40039,886,00093%3.261.21%3.250.19%3.250.15%3.27-0.52%-0.81%
2019-08-153.203.263.183.25-1.22%1.03%-1.01%17,157,20055,189,000127%3.22-1.68%3.24-0.31%3.24-0.28%3.28-1.09%-0.83%
2019-08-143.263.333.233.291.86%0.55%-0.87%21,745,30071,153,000164%3.271.43%3.250.74%3.250.22%3.32-0.66%-0.77%
2019-08-133.263.263.203.23-1.52%0.12%-3.32%8,184,30026,403,00068%3.23-0.28%3.23-0.25%3.24-0.49%3.34-0.83%-0.77%
2019-08-123.213.283.193.282.50%1.39%-2.64%9,563,90030,941,00079%3.240.22%3.24-0.34%3.26-0.94%3.37-0.71%-0.71%
2019-08-093.273.283.203.20-1.54%-0.87%-5.69%8,737,10028,202,00073%3.23-0.77%3.25-0.64%3.29-1.08%3.39-0.79%-0.64%
2019-08-083.253.273.243.250.62%-0.09%-4.97%7,081,70023,037,00059%3.25-0.28%3.27-1.12%3.33-1.34%3.42-0.64%-0.57%
2019-08-073.273.313.233.23-0.62%-0.98%-6.16%12,472,10040,689,000103%3.26-0.52%3.31-1.34%3.37-1.12%3.44-0.95%-0.50%
2019-08-063.363.393.203.25-4.97%-0.88%-6.47%22,812,90074,800,000195%3.28-3.95%3.35-3.04%3.41-2.35%3.48-1.47%-0.40%
2019-08-053.423.443.393.420.00%0.18%-3.03%10,996,40037,546,000113%3.41-0.44%3.46-0.92%3.49-0.82%3.53-0.48%-0.26%
2019-08-023.453.463.413.420.00%-0.26%-3.50%12,921,00044,309,000129%3.43-2.28%3.49-1.47%3.52-0.99%3.54-0.70%-0.25%