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
2019-07-193.623.673.613.620.28%-0.58%-0.36%8,928,70032,505,00063%3.640.39%3.67-0.03%3.650.08%3.63-0.25%-0.52%
2019-07-183.683.683.603.61-2.17%-0.47%-0.88%10,390,60037,682,00072%3.63-2.11%3.670.47%3.640.14%3.64-0.38%-0.52%
2019-07-173.653.763.643.690.00%-0.40%0.93%16,703,80061,885,000117%3.711.34%3.650.77%3.640.69%3.66-0.25%-0.46%
2019-07-163.613.733.593.691.93%0.93%0.68%16,887,60061,733,000117%3.661.98%3.620.58%3.610.36%3.67-0.65%-0.42%
2019-07-153.603.653.523.620.00%0.98%-1.87%15,596,60055,917,000104%3.59-1.02%3.60-0.08%3.60-0.64%3.69-0.97%-0.32%
2019-07-123.603.643.593.620.28%-0.06%-2.82%12,643,00045,796,00081%3.620.58%3.600.20%3.62-0.58%3.73-0.32%-0.18%
2019-07-113.593.633.573.611.12%0.25%-3.40%11,571,60041,666,00073%3.600.42%3.60-0.83%3.64-0.90%3.74-0.56%-0.13%
2019-07-103.613.623.563.57-1.11%-0.45%-5.00%11,340,90040,669,00070%3.59-0.53%3.63-1.12%3.68-1.00%3.76-0.48%-0.05%
2019-07-093.633.643.583.610.00%0.14%-4.40%12,020,00043,331,00074%3.61-1.37%3.67-1.29%3.71-1.22%3.78-0.47%0.01%
2019-07-083.783.783.603.61-4.75%-1.23%-4.85%25,498,30093,189,000155%3.66-3.44%3.72-1.88%3.76-1.62%3.79-0.86%0.09%
2019-07-053.793.813.763.790.00%0.13%-0.97%9,244,40034,988,00061%3.79-0.21%3.79-0.60%3.820.11%3.83-0.24%0.24%
2019-07-043.803.823.763.790.26%-0.08%-1.20%12,163,30046,132,00073%3.790.26%3.81-0.60%3.82-0.24%3.840.16%0.35%
2019-07-033.823.833.763.78-1.31%-0.08%-1.31%16,194,40061,270,00091%3.78-1.64%3.830.00%3.83-0.26%3.830.16%0.37%
2019-07-023.843.873.833.83-1.29%-0.42%0.16%18,223,20070,094,000102%3.85-0.34%3.830.00%3.840.13%3.820.37%0.37%
2019-07-013.833.903.813.883.19%0.54%1.84%22,335,80086,189,000130%3.862.33%3.830.39%3.83-0.08%3.810.45%0.32%
2019-06-283.833.833.733.76-1.83%-0.29%-0.87%12,873,70048,549,00078%3.77-2.03%3.82-0.44%3.83-0.55%3.790.16%0.25%
2019-06-273.863.893.823.83-0.52%-0.49%1.14%14,646,10056,369,00090%3.850.42%3.84-0.34%3.860.57%3.790.24%0.22%
2019-06-263.823.863.793.850.52%0.44%1.91%10,877,70041,696,00067%3.830.24%3.85-0.34%3.830.47%3.780.16%0.18%
2019-06-253.873.873.783.83-1.29%0.16%1.54%15,450,00059,074,00092%3.82-1.49%3.860.65%3.820.58%3.770.29%0.13%
2019-06-243.893.923.863.880.00%-0.05%3.16%16,215,30062,949,00098%3.880.31%3.841.05%3.790.85%3.760.62%0.08%
2019-06-213.823.923.813.882.11%0.26%3.80%24,730,80095,708,000153%3.872.76%3.801.72%3.761.10%3.740.92%0.00%
2019-06-203.713.823.693.802.15%0.90%2.59%23,065,50086,863,000147%3.770.67%3.730.92%3.720.27%3.700.30%-0.14%
2019-06-193.743.783.703.721.36%-0.56%0.73%19,937,00074,575,000136%3.742.21%3.700.41%3.710.00%3.690.22%-0.20%
2019-06-183.673.703.623.670.00%0.27%-0.41%12,930,40047,322,00090%3.66-0.14%3.68-0.76%3.71-0.24%3.69-0.14%-0.27%
2019-06-173.663.703.643.670.27%0.14%-0.54%11,475,90042,064,00078%3.67-1.37%3.71-0.64%3.720.27%3.69-0.30%-0.25%
2019-06-143.763.793.663.66-2.66%-1.51%-1.11%15,076,30056,017,000100%3.72-0.70%3.740.03%3.710.60%3.70-0.14%-0.27%
2019-06-133.743.783.703.760.80%0.48%1.46%14,750,90055,204,000100%3.74-0.16%3.731.06%3.690.30%3.71-0.16%-0.33%
2019-06-123.763.793.713.73-0.80%-0.48%0.48%14,939,60055,999,000103%3.750.92%3.701.21%3.680.41%3.71-0.35%-0.33%
2019-06-113.623.773.623.763.58%1.24%0.94%17,264,60064,118,000115%3.712.94%3.650.44%3.660.00%3.73-0.13%-0.29%
2019-06-103.603.653.553.630.00%0.61%-2.68%12,700,70045,823,00082%3.61-0.28%3.64-0.57%3.66-0.87%3.73-0.24%-0.32%