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
2021-09-247.347.517.267.371.38%-0.59%3.41%66,879,900495,823,000132%7.411.77%7.232.83%7.081.68%7.130.38%0.15%
2021-09-237.077.397.067.272.39%-0.21%2.39%68,610,600499,815,000141%7.294.59%7.033.00%6.960.64%7.100.20%0.13%
2021-09-226.677.136.667.104.57%1.94%0.20%58,491,500407,399,000125%6.973.35%6.830.57%6.92-0.85%7.09-0.45%0.14%
2021-09-176.666.886.586.792.11%0.76%-4.61%44,769,900301,702,00095%6.74-0.06%6.79-2.29%6.97-1.73%7.12-0.84%0.21%
2021-09-166.826.886.626.65-2.78%-1.38%-7.36%46,112,900310,939,00098%6.74-2.16%6.95-2.33%7.10-1.28%7.18-0.82%0.34%
2021-09-157.007.056.806.84-2.29%-0.75%-5.49%44,037,900303,488,00092%6.89-3.74%7.12-1.94%7.19-0.95%7.24-0.03%0.47%
2021-09-147.247.337.007.00-3.31%-2.23%-3.30%56,695,700405,951,000113%7.16-1.38%7.26-0.55%7.26-0.45%7.240.64%0.50%
2021-09-137.207.347.137.24-0.14%-0.28%0.65%49,949,000362,622,000104%7.26-1.27%7.30-0.07%7.29-0.01%7.190.74%0.34%
2021-09-107.287.507.227.25-0.41%-1.40%1.54%53,074,800390,280,000115%7.351.30%7.300.36%7.290.10%7.140.79%0.16%
2021-09-097.317.327.207.280.28%0.29%2.77%35,024,700254,253,00078%7.26-0.11%7.280.01%7.29-0.06%7.080.85%0.04%
2021-09-087.347.387.227.26-1.09%-0.10%3.36%39,137,300284,395,00081%7.27-0.47%7.27-0.34%7.290.93%7.020.20%-0.16%
2021-09-077.317.357.227.340.96%0.53%4.71%32,454,800236,940,00070%7.300.58%7.300.08%7.221.45%7.010.27%-0.24%
2021-09-067.327.377.187.27-0.41%0.15%3.99%40,638,500295,015,00089%7.26-1.05%7.291.29%7.121.30%6.990.29%-0.23%
2021-09-037.277.457.237.300.14%-0.49%4.72%42,327,700310,495,00097%7.340.69%7.202.26%7.031.24%6.970.40%-0.19%
2021-09-027.157.367.147.292.10%0.05%5.00%61,180,900445,756,000146%7.293.03%7.042.64%6.941.80%6.940.57%-0.19%
2021-09-016.757.266.757.145.93%0.96%3.42%85,302,000603,251,000215%7.076.27%6.862.73%6.820.90%6.900.28%-0.18%
2021-08-316.626.786.556.741.81%1.28%-2.11%45,603,200303,467,000127%6.660.23%6.68-0.68%6.76-0.84%6.89-1.04%-0.15%
2021-08-306.726.756.576.62-1.63%-0.30%-4.84%39,985,700265,519,000113%6.64-1.60%6.72-1.52%6.82-1.02%6.96-1.01%0.01%
2021-08-276.686.856.656.730.15%-0.27%-4.24%36,430,300245,824,000101%6.75-0.16%6.83-0.94%6.89-0.88%7.03-0.43%0.22%
2021-08-266.806.876.656.72-5.62%-0.58%-4.79%72,208,700488,075,000196%6.76-5.11%6.89-2.63%6.95-2.09%7.06-1.15%0.33%
2021-08-257.087.217.037.121.42%-0.04%-0.28%26,615,300189,591,00083%7.121.18%7.080.11%7.09-0.23%7.14-0.54%0.52%
2021-08-247.007.127.007.020.14%-0.28%-2.21%23,710,600166,917,00059%7.04-0.41%7.07-0.42%7.11-0.71%7.180.32%0.80%
2021-08-237.117.207.017.01-1.41%-0.83%-2.04%22,299,900157,634,00054%7.07-0.48%7.10-0.60%7.16-0.36%7.160.66%0.78%
2021-08-207.097.207.017.110.85%0.10%0.01%24,552,000174,403,00052%7.10-0.31%7.14-0.76%7.190.36%7.110.47%0.73%
2021-08-197.237.297.047.05-3.03%-1.05%-0.37%28,071,700200,010,00060%7.13-1.08%7.20-0.32%7.16-0.14%7.080.64%0.63%
2021-08-187.207.297.107.270.97%0.93%3.40%25,233,900181,768,00050%7.20-0.66%7.220.87%7.17-0.54%7.030.53%0.52%
2021-08-177.187.337.127.200.42%-0.70%2.95%38,242,800277,312,00077%7.250.61%7.160.28%7.210.80%6.990.63%0.39%
2021-08-167.027.326.977.172.58%-0.51%3.17%46,386,700334,315,00096%7.212.43%7.14-0.86%7.151.22%6.951.08%0.23%
2021-08-137.137.176.946.99-1.96%-0.65%1.66%45,223,600318,183,00092%7.04-2.06%7.200.46%7.070.66%6.880.63%-0.01%
2021-08-127.257.297.137.130.00%-0.75%4.35%36,544,300262,523,00078%7.18-1.36%7.171.63%7.021.07%6.830.81%-0.20%