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
2022-01-287.857.957.667.71-0.39%-0.99%-4.04%47,800,700372,244,00068%7.790.31%7.79-1.04%7.93-0.80%8.040.60%0.36%
2022-01-277.707.927.587.74-1.28%-0.30%-3.09%46,333,100359,685,00062%7.76-0.82%7.87-1.77%8.00-1.71%7.99-0.11%0.33%
2022-01-267.938.007.697.84-0.76%0.17%-1.95%45,647,300357,297,00058%7.83-2.02%8.02-0.94%8.14-0.60%8.00-0.14%0.41%
2022-01-258.048.187.867.90-1.99%-1.10%-1.34%63,796,500509,593,00080%7.99-2.17%8.09-1.69%8.19-0.04%8.01-0.25%0.51%
2022-01-248.098.408.018.06-1.35%-1.29%0.41%70,333,700574,248,00085%8.170.58%8.23-0.13%8.191.02%8.030.50%0.71%
2022-01-218.218.327.978.170.12%0.64%2.29%60,306,900489,543,00069%8.12-2.53%8.240.38%8.111.54%7.990.19%0.79%
2022-01-208.218.558.088.16-0.12%-2.03%2.36%116,363,600969,247,000131%8.331.55%8.212.84%7.981.40%7.970.89%0.94%
2022-01-198.148.458.068.170.25%-0.39%3.39%64,987,500533,028,00075%8.201.81%7.982.79%7.870.33%7.900.68%1.02%
2022-01-187.698.237.698.155.43%1.17%3.83%85,503,100688,813,00088%8.064.57%7.770.54%7.85-0.42%7.850.87%1.29%
2022-01-177.647.817.557.732.11%0.34%-0.66%72,274,500556,777,00072%7.701.92%7.73-1.16%7.88-0.13%7.780.39%1.30%
2022-01-147.857.867.437.57-3.07%0.15%-2.34%97,301,200735,504,00098%7.56-4.75%7.82-2.83%7.89-0.94%7.750.26%1.32%
2022-01-138.038.257.787.81-3.34%-1.59%1.02%83,353,700661,518,00092%7.94-0.95%8.040.78%7.960.45%7.730.68%1.38%
2022-01-128.078.197.808.080.00%0.85%5.22%76,010,200609,013,00090%8.01-1.69%7.980.28%7.930.97%7.680.95%1.38%
2022-01-117.958.327.858.081.13%-0.86%6.22%107,121,900873,060,000134%8.154.27%7.961.69%7.851.95%7.611.67%1.36%
2022-01-107.798.057.537.992.04%2.23%6.79%123,250,600963,358,000156%7.82-1.48%7.830.71%7.701.24%7.481.31%1.31%
2022-01-077.808.097.767.831.03%-1.30%6.03%96,665,200766,831,000140%7.932.71%7.772.38%7.611.86%7.391.68%1.21%
2022-01-067.687.887.607.75-0.64%0.34%6.71%83,880,700647,912,000128%7.720.23%7.591.66%7.471.33%7.261.71%1.08%
2022-01-057.437.907.367.807.44%1.22%9.23%170,578,8001,314,537,000252%7.717.39%7.474.79%7.374.10%7.143.36%1.07%
2022-01-046.977.376.907.263.13%1.17%5.08%73,778,700529,420,000116%7.181.31%7.130.66%7.080.57%6.911.04%0.77%
2021-12-317.107.187.007.04-1.40%-0.61%2.95%49,490,100350,559,00081%7.08-0.25%7.080.67%7.040.77%6.840.59%0.69%
2021-12-307.077.206.977.140.85%0.55%5.03%56,976,500404,582,00098%7.100.80%7.030.36%6.991.00%6.800.82%0.67%
2021-12-297.017.146.937.080.57%0.50%5.00%40,632,300286,260,00073%7.051.45%7.011.05%6.920.63%6.740.70%0.61%
2021-12-286.997.056.867.040.00%1.38%5.14%49,792,400345,779,00091%6.94-1.22%6.940.80%6.881.27%6.700.69%0.58%
2021-12-276.857.206.847.043.07%0.14%5.86%76,970,800541,088,000149%7.034.13%6.881.15%6.791.62%6.651.17%0.56%
2021-12-246.756.856.646.831.34%1.17%3.91%42,189,800284,839,00085%6.75-0.10%6.801.15%6.680.50%6.570.38%0.50%
2021-12-236.806.886.696.74-1.61%-0.27%2.93%50,376,200340,458,000104%6.76-1.18%6.731.05%6.650.74%6.550.38%0.49%
2021-12-226.836.956.756.853.01%0.16%5.01%118,847,100812,746,000246%6.844.09%6.662.72%6.602.66%6.521.57%0.51%
2021-12-216.346.676.306.655.39%1.22%3.55%97,587,500641,145,000234%6.573.22%6.482.24%6.431.84%6.420.36%0.38%
2021-12-206.336.446.296.310.00%-0.86%-1.39%46,524,300296,112,000110%6.370.57%6.340.68%6.31-0.05%6.400.24%0.45%
2021-12-176.316.386.296.310.00%-0.30%-1.16%23,562,800149,135,00051%6.330.49%6.290.24%6.32-0.39%6.380.36%0.48%