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:
顾家家居( 603816.SH 上证)
板块 :次新股   
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
2019-07-1730.4931.2430.0431.021.34%1.15%-2.83%2,843,30087,192,000130%30.670.02%30.83-1.01%31.17-1.26%31.92-0.99%0.07%
2019-07-1631.0631.3230.2830.61-1.80%-0.16%-5.06%2,187,10067,055,000102%30.66-1.51%31.15-1.50%31.56-1.21%32.24-1.13%0.29%
2019-07-1531.7932.0330.6831.17-2.75%0.13%-4.41%2,862,70089,114,000128%31.13-2.48%31.62-2.01%31.95-1.07%32.61-0.73%0.53%
2019-07-1232.2132.3631.6032.05-0.25%0.41%-2.43%1,440,40045,976,00064%31.92-1.40%32.27-0.50%32.30-0.79%32.850.09%0.73%
2019-07-1133.0033.0031.9032.13-0.16%-0.74%-2.10%1,295,90041,949,00057%32.37-0.31%32.430.20%32.55-0.46%32.820.15%0.80%
2019-07-1032.7533.1832.1032.18-1.02%-0.90%-1.80%1,821,40059,147,00078%32.470.12%32.37-0.75%32.70-0.46%32.770.36%0.86%
2019-07-0932.1032.7831.8132.511.18%0.23%-0.44%1,876,30060,857,00078%32.440.61%32.61-0.72%32.86-0.79%32.650.56%0.87%
2019-07-0833.5433.5431.6532.13-3.28%-0.33%-1.06%2,520,00081,238,00093%32.24-2.80%32.85-1.17%33.12-0.38%32.470.40%0.89%
2019-07-0533.4533.6532.6033.22-0.09%0.17%2.71%2,282,30075,692,00087%33.17-0.42%33.24-0.51%33.240.64%32.340.81%0.92%
2019-07-0433.5833.6932.7733.250.48%-0.17%3.63%1,753,20058,390,00065%33.310.16%33.410.47%33.030.63%32.081.21%0.94%
2019-07-0333.6033.7433.0133.09-1.61%-0.48%4.38%2,169,90072,152,00073%33.25-0.92%33.251.01%32.831.03%31.701.15%0.85%
2019-07-0232.7833.9132.7833.632.44%0.21%7.30%3,323,900111,554,000105%33.561.98%32.921.72%32.491.72%31.341.33%0.75%
2019-07-0132.8033.2332.6232.832.85%-0.24%6.14%3,055,000100,537,00099%32.913.36%32.361.84%31.941.28%30.931.24%0.58%
2019-06-2832.0832.3431.5731.92-0.50%0.26%4.47%1,954,90062,240,00063%31.84-0.73%31.780.37%31.540.65%30.550.80%0.38%
2019-06-2731.5532.4031.5532.081.78%0.02%5.84%2,264,60072,632,00073%32.071.95%31.660.96%31.341.35%30.310.77%0.24%
2019-06-2631.6031.8331.0431.52-0.38%0.19%4.79%2,535,00079,749,00079%31.46-0.34%31.360.66%30.921.02%30.080.47%0.11%
2019-06-2530.9532.1330.6831.642.10%0.23%5.69%4,825,700152,332,000147%31.572.33%31.152.10%30.611.66%29.940.75%-0.01%
2019-06-2430.6031.3530.3730.991.18%0.46%4.29%2,493,60076,924,00076%30.850.20%30.511.00%30.111.09%29.720.71%-0.10%
2019-06-2130.8931.1930.0030.631.59%-0.51%3.81%3,425,300105,458,000101%30.792.09%30.211.52%29.781.34%29.511.00%-0.26%
2019-06-2029.4130.7629.0830.152.20%-0.02%3.20%5,082,500153,275,000141%30.161.07%29.761.85%29.391.14%29.220.32%-0.48%
2019-06-1929.5030.4429.5029.502.90%-1.13%1.30%4,675,900139,519,000136%29.844.07%29.222.22%29.050.33%29.120.13%-0.55%
2019-06-1828.6828.9028.2828.67-0.49%0.00%-1.42%2,240,80064,243,00066%28.670.41%28.58-0.44%28.96-1.08%29.08-0.39%-0.59%
2019-06-1728.5428.9528.1228.811.59%0.90%-1.32%2,554,90072,953,00076%28.550.06%28.71-1.48%29.280.19%29.20-0.75%-0.53%
2019-06-1428.9829.3528.1628.36-2.14%-0.62%-3.59%2,715,80077,497,00081%28.54-1.64%29.14-1.68%29.220.53%29.42-0.61%-0.45%
2019-06-1329.3029.5528.7928.98-2.09%-0.11%-2.08%2,871,60083,309,00089%29.01-2.34%29.640.72%29.07-0.37%29.60-0.53%-0.43%
2019-06-1230.4530.4529.3529.60-2.79%-0.35%-0.51%3,575,400106,207,000117%29.71-1.07%29.431.81%29.17-0.01%29.75-0.70%-0.39%
2019-06-1129.0930.5828.7130.454.96%1.41%1.63%4,078,200122,454,000134%30.034.99%28.910.60%29.180.18%29.96-0.19%-0.32%
2019-06-1028.2829.1627.3529.013.13%1.44%-3.36%4,115,500117,695,000132%28.601.18%28.73-1.17%29.12-1.76%30.02-0.89%-0.36%
2019-06-0629.4729.5927.6928.13-4.48%-0.47%-7.13%5,150,800145,582,000164%28.26-4.93%29.07-3.09%29.64-2.77%30.29-1.16%-0.35%
2019-06-0530.0030.2329.1729.450.00%-0.95%-3.89%2,991,50088,941,000104%29.73-0.49%30.00-2.14%30.49-1.22%30.64-0.39%-0.31%