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:
吉林敖东( 000623.SZ 深证)
板块 :证券   安邦概念   
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
2022-01-2816.6916.7616.4216.600.42%-0.22%-5.61%10,699,500177,997,00069%16.64-0.13%16.67-0.60%16.85-1.49%17.59-0.48%-0.37%
2022-01-2716.7716.8516.5216.53-1.72%-0.77%-6.46%9,263,800154,316,00058%16.66-0.37%16.77-1.17%17.10-1.93%17.67-0.52%-0.34%
2022-01-2616.7916.9416.5716.821.26%0.60%-5.31%8,708,800145,610,00053%16.72-0.92%16.97-1.81%17.44-1.06%17.76-0.39%-0.28%
2022-01-2517.2517.2816.5616.61-3.99%-1.58%-6.85%13,439,100226,804,00080%16.88-2.46%17.28-2.57%17.62-1.95%17.83-0.59%-0.24%
2022-01-2417.4817.4917.1517.30-1.09%-0.01%-3.55%10,156,000175,714,00062%17.30-1.63%17.74-0.81%17.97-0.17%17.94-0.30%-0.20%
2022-01-2118.1018.1017.4117.49-3.32%-0.55%-2.78%17,092,700300,612,000103%17.59-2.90%17.88-1.68%18.01-0.19%17.99-0.35%-0.17%
2022-01-2017.7718.4417.7218.091.86%-0.12%0.20%18,557,900336,117,000115%18.111.03%18.190.50%18.040.09%18.05-0.03%-0.13%
2022-01-1918.0218.1917.7117.76-1.93%-0.93%-1.66%15,950,000285,937,000100%17.93-2.44%18.100.28%18.020.01%18.06-0.27%-0.12%
2022-01-1817.8218.8017.8218.112.32%-1.45%0.01%29,014,100533,167,000182%18.384.14%18.051.35%18.020.76%18.11-0.37%-0.06%
2022-01-1717.6817.7717.4917.700.45%0.31%-2.61%12,048,800212,615,00072%17.65-0.52%17.81-0.43%17.89-0.46%18.18-0.37%0.05%
2022-01-1417.9017.9917.5917.62-1.29%-0.67%-3.41%15,398,200273,143,00089%17.74-1.67%17.88-0.74%17.97-0.59%18.24-0.20%0.14%
2022-01-1317.9218.2717.8317.85-0.45%-1.05%-2.34%12,738,800229,804,00074%18.040.78%18.02-0.09%18.07-0.14%18.280.08%0.19%
2022-01-1218.0118.1117.7217.93-0.61%0.17%-1.83%14,126,700252,861,00079%17.90-1.23%18.03-0.60%18.10-0.56%18.26-0.03%0.21%
2022-01-1118.0218.2817.9518.040.22%-0.45%-1.26%12,643,800229,133,00067%18.120.18%18.14-0.08%18.20-0.98%18.27-0.16%0.27%
2022-01-1017.9918.4017.9218.000.00%-0.49%-1.64%13,677,900247,418,00069%18.09-0.60%18.16-0.51%18.38-0.27%18.300.01%0.35%
2022-01-0718.2118.4517.9118.00-1.42%-1.09%-1.63%16,834,700306,353,00083%18.200.16%18.25-1.33%18.430.03%18.300.04%0.41%
2022-01-0618.1718.3317.9518.26-0.05%0.50%-0.17%15,766,200286,453,00078%18.17-1.04%18.49-0.32%18.430.23%18.290.11%0.43%
2022-01-0518.7318.7318.1718.27-1.51%-0.48%-0.01%19,392,700356,035,00098%18.36-2.20%18.550.24%18.380.34%18.270.29%0.44%
2022-01-0418.8819.0418.5118.550.43%-1.18%1.82%27,941,600524,487,000147%18.771.85%18.511.75%18.320.53%18.220.75%0.45%
2021-12-3118.2118.5618.1618.471.48%0.21%2.13%18,918,100348,678,000104%18.431.59%18.190.61%18.220.29%18.080.52%0.39%
2021-12-3017.8318.3617.7718.202.13%0.32%1.16%15,950,400289,380,00086%18.140.85%18.08-0.58%18.170.04%17.990.30%0.38%
2021-12-2918.1518.2817.7617.82-1.38%-0.94%-0.66%18,999,600341,802,000104%17.99-0.64%18.18-0.25%18.160.06%17.940.29%0.39%
2021-12-2818.6018.6617.8718.07-2.74%-0.19%1.03%25,420,700460,253,000146%18.11-1.91%18.23-0.09%18.150.33%17.890.53%0.39%
2021-12-2718.2518.6118.1918.582.14%0.66%4.43%20,776,600383,499,000130%18.461.69%18.251.08%18.090.98%17.790.67%0.37%
2021-12-2418.0018.3817.8118.190.94%0.21%2.93%20,863,600378,709,000131%18.150.33%18.050.82%17.920.82%17.670.57%0.34%
2021-12-2317.9018.2617.8418.020.61%-0.40%2.54%16,267,800294,335,000105%18.091.50%17.900.83%17.770.70%17.570.31%0.31%
2021-12-2217.8517.9817.6917.910.00%0.47%2.23%12,606,500224,728,00078%17.830.25%17.760.51%17.650.49%17.520.23%0.33%
2021-12-2117.4517.9617.4517.911.94%0.73%2.47%17,118,100304,377,000104%17.780.54%17.670.60%17.560.68%17.480.32%0.35%
2021-12-2017.4517.8417.4517.570.23%-0.65%0.84%18,063,100319,440,000109%17.690.74%17.560.75%17.450.22%17.420.18%0.35%
2021-12-1717.4917.6817.3717.530.00%-0.14%0.79%20,179,800354,248,000111%17.560.96%17.430.89%17.410.33%17.390.45%0.42%