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:
四方股份( 601126.SH 上证)
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
2020-02-275.395.775.395.623.69%0.66%3.90%6,983,70038,988,000159%5.582.31%5.510.71%5.490.99%5.410.78%0.62%
2020-02-265.465.555.355.42-0.91%-0.68%0.99%4,758,90025,967,000118%5.460.24%5.47-0.02%5.440.39%5.370.41%0.47%
2020-02-255.455.545.315.47-1.97%0.48%2.34%5,030,90027,390,000129%5.44-0.82%5.470.66%5.420.48%5.350.43%0.40%
2020-02-245.465.625.355.582.01%1.66%4.85%6,306,50034,619,000180%5.490.49%5.431.08%5.391.11%5.320.95%0.30%
2020-02-215.385.555.355.472.24%0.15%3.76%6,541,00035,724,000210%5.463.04%5.371.68%5.331.54%5.271.29%0.12%
2020-02-205.295.375.215.351.90%0.92%2.79%4,401,10023,332,000158%5.300.61%5.280.63%5.250.42%5.210.72%-0.15%
2020-02-195.295.315.245.25-0.76%-0.36%1.59%2,491,70013,128,00094%5.27-0.06%5.250.58%5.230.12%5.170.66%-0.34%
2020-02-185.275.315.245.290.57%0.34%3.04%3,192,60016,830,000118%5.271.09%5.220.40%5.220.40%5.131.32%-0.62%
2020-02-175.165.265.145.262.14%0.86%3.81%3,119,10016,265,000110%5.220.99%5.20-0.15%5.200.48%5.070.50%-1.07%
2020-02-145.155.225.115.15-1.15%-0.27%2.14%2,481,00012,812,00091%5.16-1.02%5.21-0.02%5.180.58%5.04-0.90%-1.23%
2020-02-135.215.275.185.21-1.14%-0.13%2.40%2,479,10012,934,00089%5.22-0.29%5.210.79%5.150.82%5.09-0.64%-1.20%
2020-02-125.295.295.175.272.53%0.73%2.91%3,419,10017,890,000123%5.231.63%5.171.79%5.111.45%5.12-0.31%-1.16%
2020-02-115.155.215.105.140.00%-0.16%0.06%1,624,7008,364,00062%5.151.08%5.080.69%5.031.55%5.14-0.60%-1.13%
2020-02-105.065.155.015.141.58%0.92%-0.54%2,457,30012,515,00092%5.091.50%5.040.96%4.960.49%5.17-0.86%-1.07%
2020-02-075.085.084.965.06-0.39%0.84%-2.93%2,586,00012,976,00098%5.02-0.06%4.991.73%4.93-2.20%5.21-1.33%-0.97%
2020-02-064.995.094.965.082.21%1.18%-3.84%2,999,00015,057,000113%5.021.46%4.910.59%5.04-1.79%5.28-1.22%-0.81%
2020-02-054.855.004.834.972.90%0.42%-7.07%3,219,60015,935,000126%4.952.95%4.88-3.92%5.13-1.99%5.35-2.18%-0.66%
2020-02-044.524.964.524.83-2.23%0.48%-11.65%4,606,30022,143,000171%4.81-2.73%5.08-6.34%5.24-4.75%5.47-3.12%-0.40%
2020-02-034.945.044.944.94-10.02%-0.04%-12.46%1,806,4008,927,00073%4.94-10.86%5.42-3.18%5.50-2.41%5.64-1.17%-0.06%
2020-01-235.665.705.445.49-3.51%-0.97%-3.85%3,228,10017,896,000142%5.54-1.65%5.60-1.15%5.64-1.11%5.71-0.54%0.08%
2020-01-225.625.725.545.690.89%0.94%-0.89%2,245,00012,656,000106%5.64-0.64%5.67-0.53%5.70-0.54%5.74-0.23%0.17%
2020-01-215.705.745.625.64-2.08%-0.58%-1.98%1,451,0008,232,00067%5.67-0.51%5.70-0.56%5.73-0.64%5.75-0.09%0.24%
2020-01-205.685.765.645.761.41%1.02%0.02%1,471,0008,387,00063%5.70-0.12%5.73-0.42%5.77-0.10%5.760.05%0.30%
2020-01-175.755.785.655.68-1.22%-0.51%-1.32%1,765,00010,077,00071%5.71-0.89%5.75-0.71%5.77-0.04%5.760.16%0.32%
2020-01-165.805.825.745.75-0.86%-0.17%0.05%2,309,70013,303,00084%5.76-0.52%5.790.05%5.77-0.02%5.750.28%0.33%
2020-01-155.825.855.765.80-0.34%0.17%1.20%1,470,2008,512,00050%5.79-0.50%5.790.24%5.780.09%5.730.25%0.33%
2020-01-145.825.865.785.820.17%0.02%1.80%3,230,20018,797,000111%5.821.11%5.780.42%5.770.30%5.720.46%0.30%
2020-01-135.715.815.695.811.04%0.96%2.09%2,644,90015,222,00094%5.760.30%5.750.00%5.750.17%5.690.25%0.26%
2020-01-105.755.785.715.75-0.35%0.21%1.29%2,246,20012,888,00083%5.74-0.43%5.75-0.09%5.740.30%5.680.23%0.26%
2020-01-095.785.815.735.770.00%0.12%1.87%1,939,60011,177,00074%5.760.10%5.760.30%5.730.42%5.660.34%0.25%