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:
华侨城A( 000069.SZ 深证)
板块 :旅游   
所属成分指数: 沪深300
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
2022-12-015.976.095.725.77-1.37%-2.29%5.54%225,423,2001,331,217,000179%5.91-0.19%5.782.87%5.611.91%5.472.00%1.35%
2022-11-305.636.135.585.855.03%-1.12%9.14%428,022,3002,531,972,000403%5.928.81%5.628.20%5.507.11%5.366.62%1.20%
2022-11-295.355.575.295.5710.08%2.45%10.80%248,864,3001,353,064,000331%5.448.83%5.195.72%5.145.46%5.033.59%0.63%
2022-11-284.855.094.805.062.64%1.28%4.27%129,928,400649,081,000212%5.002.46%4.912.06%4.872.12%4.850.12%0.41%
2022-11-254.794.994.764.934.89%1.11%1.71%108,396,600528,495,000176%4.883.07%4.811.97%4.770.83%4.850.15%0.69%
2022-11-244.784.804.674.700.21%-0.66%-2.89%36,308,500171,793,00056%4.730.83%4.720.60%4.73-0.44%4.840.19%0.94%
2022-11-234.714.754.664.69-0.85%-0.04%-2.92%30,643,000143,786,00047%4.69-0.82%4.69-0.95%4.75-0.86%4.830.15%0.94%
2022-11-224.794.804.664.730.85%-0.02%-1.95%45,759,900216,480,00070%4.731.42%4.74-0.69%4.79-0.81%4.820.10%0.95%
2022-11-214.814.814.614.69-3.30%0.54%-2.68%59,343,600276,859,00093%4.67-3.78%4.77-1.83%4.83-1.63%4.82-0.02%0.95%
2022-11-184.844.904.794.850.21%0.04%0.62%41,770,200202,498,00072%4.850.15%4.86-0.45%4.910.31%4.820.58%0.93%
2022-11-174.824.904.794.840.21%-0.02%1.00%42,802,600207,203,00073%4.84-0.78%4.88-1.03%4.900.45%4.790.50%0.85%
2022-11-164.944.984.824.83-1.43%-1.00%1.30%67,126,800327,507,000120%4.88-0.65%4.930.51%4.870.58%4.770.95%0.72%
2022-11-154.895.014.864.900.00%-0.22%3.75%67,077,100329,447,000126%4.91-1.31%4.910.93%4.850.79%4.721.40%0.56%
2022-11-145.015.074.874.900.41%-1.53%5.20%119,311,800593,708,000241%4.982.87%4.862.57%4.812.47%4.662.89%0.29%
2022-11-114.695.004.644.886.09%0.89%7.80%119,272,500576,886,000278%4.845.54%4.743.92%4.693.42%4.532.63%-0.15%
2022-11-104.504.664.464.601.10%0.37%4.28%36,816,000168,711,00099%4.580.20%4.560.51%4.540.87%4.410.23%-0.53%
2022-11-094.544.624.514.550.89%-0.52%3.39%33,095,900151,386,00092%4.571.31%4.540.71%4.500.90%4.400.23%-0.58%
2022-11-084.574.584.474.51-0.66%-0.11%2.71%24,943,200112,623,00071%4.52-0.09%4.510.85%4.461.27%4.390.11%-0.63%
2022-11-074.484.564.464.540.22%0.46%3.51%27,784,600125,560,00079%4.520.51%4.470.81%4.401.41%4.39-0.21%-0.67%
2022-11-044.364.574.364.533.66%0.76%3.07%46,904,300210,861,000127%4.502.86%4.432.19%4.340.67%4.40-0.23%-0.72%
2022-11-034.384.424.344.37-1.13%-0.02%-0.79%26,712,700116,758,00074%4.37-0.79%4.341.26%4.31-0.39%4.41-0.77%-0.72%
2022-11-024.304.534.274.422.08%0.32%-0.43%48,146,100212,114,000131%4.413.79%4.280.38%4.330.05%4.44-0.65%-0.68%
2022-11-014.194.364.144.333.10%2.00%-3.09%45,189,700191,852,000125%4.251.10%4.27-1.41%4.33-0.94%4.47-1.30%-0.66%
2022-10-314.224.284.144.20-1.87%0.02%-7.22%48,620,200204,166,000139%4.20-3.78%4.33-2.37%4.37-2.26%4.53-1.59%-0.57%
2022-10-284.494.514.274.28-4.89%-1.92%-6.96%45,589,300198,929,000144%4.36-3.26%4.43-1.14%4.47-1.74%4.60-1.14%-0.45%
2022-10-274.484.544.464.500.22%-0.24%-3.29%25,993,000117,255,00088%4.510.38%4.49-0.58%4.55-1.02%4.65-0.30%-0.41%
2022-10-264.464.524.454.490.67%-0.09%-3.79%20,724,50093,137,00071%4.491.01%4.51-1.29%4.60-0.91%4.67-0.24%-0.45%
2022-10-254.464.504.394.46-0.22%0.25%-4.66%24,783,600110,262,00082%4.45-2.37%4.57-1.70%4.64-1.26%4.68-0.30%-0.52%
2022-10-244.654.664.464.47-4.08%-1.91%-4.73%42,161,200192,116,000138%4.56-3.19%4.65-1.69%4.70-1.12%4.69-0.68%-0.58%
2022-10-214.754.784.654.660.00%-1.00%-1.35%26,223,700123,448,00091%4.71-0.17%4.73-0.63%4.75-0.15%4.72-0.27%-0.56%