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
2019-11-113.183.183.073.08-3.45%-1.00%-4.05%15,630,90048,630,000147%3.11-2.54%3.15-1.28%3.17-0.97%3.21-0.99%-0.34%
2019-11-083.213.223.173.190.00%-0.06%-1.60%7,974,60025,456,00080%3.190.03%3.20-0.19%3.20-0.06%3.24-0.37%-0.25%
2019-11-073.193.223.173.190.00%-0.03%-1.97%10,089,80032,195,00099%3.19-0.34%3.20-0.31%3.21-0.19%3.25-0.40%-0.21%
2019-11-063.223.233.183.19-1.24%-0.37%-2.36%8,903,60028,506,00086%3.20-0.28%3.21-0.03%3.21-0.43%3.27-0.21%-0.18%
2019-11-053.203.253.163.231.25%0.59%-1.34%9,182,60029,484,00091%3.21-0.25%3.21-0.06%3.23-0.74%3.27-0.18%-0.15%
2019-11-043.223.253.193.19-0.93%-0.90%-2.74%10,235,00032,948,000103%3.220.47%3.21-0.50%3.25-0.85%3.28-0.12%-0.13%
2019-11-013.173.233.173.220.94%0.50%-1.95%9,547,60030,594,00096%3.20-0.40%3.23-1.28%3.28-0.70%3.28-0.33%-0.12%
2019-10-313.263.273.183.19-2.15%-0.84%-3.19%13,057,70042,004,000130%3.22-1.86%3.27-1.71%3.30-0.72%3.30-0.45%-0.06%
2019-10-303.323.323.243.26-1.81%-0.55%-1.51%8,935,40029,286,00095%3.28-2.06%3.33-0.45%3.32-0.12%3.31-0.27%0.02%
2019-10-293.373.373.313.32-1.48%-0.81%0.03%9,037,50030,251,00098%3.35-0.27%3.340.42%3.330.42%3.32-0.09%0.08%
2019-10-283.333.383.333.370.90%0.42%1.44%10,773,30036,156,000116%3.360.84%3.330.60%3.310.70%3.32-0.09%0.09%
2019-10-253.313.353.303.340.30%0.36%0.45%9,563,50031,830,000100%3.330.67%3.310.55%3.290.03%3.330.03%0.11%
2019-10-243.283.353.263.331.52%0.73%0.18%11,408,50037,720,000119%3.310.43%3.290.67%3.29-0.09%3.32-0.03%0.07%
2019-10-233.303.313.273.28-0.61%-0.36%-1.35%6,756,20022,240,00073%3.290.61%3.27-0.37%3.29-0.48%3.330.06%0.04%
2019-10-223.273.303.243.300.92%0.86%-0.69%7,982,50026,120,00083%3.270.62%3.28-0.55%3.31-0.60%3.320.00%0.00%
2019-10-213.263.293.233.270.00%0.55%-1.59%9,247,60030,070,00094%3.25-1.93%3.30-1.17%3.33-0.78%3.32-0.03%-0.07%
2019-10-183.323.373.263.27-1.51%-1.39%-1.62%10,824,60035,897,000110%3.32-0.51%3.34-0.63%3.36-0.06%3.320.24%-0.13%
2019-10-173.343.363.313.32-0.30%-0.39%0.12%8,034,60026,776,00080%3.33-1.16%3.36-0.44%3.360.12%3.320.39%-0.24%
2019-10-163.403.413.333.33-1.77%-1.25%0.82%8,845,10029,826,00084%3.370.03%3.380.51%3.350.51%3.300.27%-0.38%
2019-10-153.393.393.353.390.30%0.56%2.91%10,072,60033,955,00093%3.37-0.27%3.360.51%3.340.54%3.290.03%-0.50%
2019-10-143.343.413.343.381.50%0.00%2.64%12,423,00041,986,000113%3.381.96%3.341.21%3.320.82%3.290.12%-0.54%
2019-10-113.313.343.283.330.30%0.45%1.25%9,195,30030,486,00081%3.320.18%3.300.33%3.290.40%3.29-0.39%-0.58%
2019-10-103.293.333.293.320.91%0.33%0.55%7,921,30026,213,00067%3.310.85%3.290.37%3.280.49%3.30-0.30%-0.55%
2019-10-093.293.303.243.290.61%0.27%-0.66%9,298,90030,507,00076%3.28-0.09%3.280.25%3.260.03%3.31-0.33%-0.50%
2019-10-083.243.313.243.270.93%-0.43%-1.59%9,979,30032,770,00082%3.280.40%3.270.55%3.26-0.37%3.32-0.69%-0.45%
2019-09-303.283.293.243.24-0.92%-0.95%-3.17%10,897,70035,650,00084%3.270.37%3.25-0.03%3.27-0.49%3.35-0.65%-0.35%
2019-09-273.223.283.223.271.55%0.34%-2.91%13,375,50043,590,000104%3.260.87%3.25-0.79%3.29-0.93%3.37-0.88%-0.24%
2019-09-263.273.283.213.22-1.23%-0.34%-5.24%14,547,70047,000,000111%3.23-1.25%3.28-1.24%3.32-1.13%3.40-1.02%-0.11%
2019-09-253.303.313.253.26-1.81%-0.37%-5.04%12,529,80041,000,00098%3.27-2.15%3.32-1.43%3.36-0.89%3.43-0.90%0.02%
2019-09-243.333.373.313.320.00%-0.72%-4.16%11,960,20040,000,00090%3.340.06%3.37-0.65%3.39-0.91%3.46-0.32%0.18%