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
2021-09-2418.0518.2117.7217.81-1.22%-0.84%-3.54%20,371,800365,882,00063%17.96-0.78%18.00-0.11%18.07-0.83%18.460.21%0.90%
2021-09-2318.1618.4017.9418.03-0.06%-0.39%-2.14%14,847,700268,759,00041%18.100.80%18.02-0.43%18.22-1.92%18.420.60%1.06%
2021-09-2217.7918.1617.6918.04-0.06%0.46%-1.50%15,542,100279,110,00040%17.96-0.28%18.10-1.07%18.58-0.30%18.320.40%1.06%
2021-09-1717.9218.1817.8218.050.78%0.23%-1.05%20,721,900373,183,00053%18.01-1.08%18.29-2.44%18.64-0.24%18.240.58%1.06%
2021-09-1618.6118.6917.9017.91-3.71%-1.62%-1.25%37,159,100676,471,00092%18.21-2.19%18.75-0.66%18.680.03%18.140.87%1.06%
2021-09-1518.4918.8118.3918.600.65%-0.07%3.44%28,591,900532,178,00072%18.61-2.81%18.870.30%18.670.80%17.981.03%0.88%
2021-09-1419.2619.9018.4418.48-0.65%-3.50%3.83%60,465,2001,157,952,000157%19.153.05%18.822.09%18.532.29%17.801.86%0.76%
2021-09-1318.4818.8418.3618.601.64%0.09%6.45%31,759,700590,225,00090%18.580.14%18.431.04%18.111.18%17.471.26%0.57%
2021-09-1018.2019.1518.1218.301.10%-1.39%6.05%49,087,400910,948,000143%18.562.62%18.242.33%17.901.92%17.261.39%0.43%
2021-09-0917.8518.3017.8218.100.89%0.09%6.35%31,598,400571,418,000100%18.080.09%17.831.34%17.561.50%17.020.84%0.31%
2021-09-0817.4918.6017.3917.942.57%-0.71%6.29%60,126,0001,086,346,000202%18.074.85%17.592.81%17.302.66%16.881.76%0.24%
2021-09-0716.8817.5416.8517.493.19%1.50%5.44%38,294,300659,898,000145%17.231.37%17.111.26%16.851.31%16.590.66%0.08%
2021-09-0616.8917.1916.7716.951.13%-0.29%2.86%25,469,200432,984,000100%17.00-0.35%16.901.20%16.641.16%16.480.32%0.04%
2021-09-0317.5017.5416.7016.76-0.89%-1.76%2.03%39,602,200675,618,000155%17.062.28%16.702.04%16.451.11%16.430.58%0.04%
2021-09-0216.3917.0216.2616.913.74%1.38%3.55%41,927,000699,313,000162%16.682.36%16.362.14%16.270.97%16.33-0.87%0.01%
2021-09-0115.8116.7115.8116.302.52%0.04%-1.06%34,150,100556,434,000117%16.293.18%16.020.26%16.110.20%16.48-0.21%0.33%
2021-08-3115.8016.0315.5915.901.40%0.68%-3.69%19,221,900303,559,00060%15.79-0.29%15.98-0.79%16.08-0.96%16.51-0.04%0.50%
2021-08-3016.1916.2415.6215.68-4.22%-1.00%-5.06%27,257,500431,706,00085%15.84-3.44%16.11-1.38%16.23-0.99%16.52-0.09%0.55%
2021-08-2716.2316.6016.1916.371.30%-0.20%-0.96%17,608,500288,818,00058%16.400.95%16.33-0.23%16.40-0.06%16.530.12%0.63%
2021-08-2616.3016.4116.1316.16-1.10%-0.54%-2.11%14,663,700238,254,00049%16.25-0.51%16.37-0.35%16.41-1.83%16.510.15%0.65%
2021-08-2516.4716.4716.2616.34-0.97%0.06%-0.88%14,947,000244,098,00051%16.33-0.76%16.43-0.10%16.710.05%16.490.20%0.66%
2021-08-2416.4316.7316.2516.500.43%0.27%0.29%27,376,800450,504,00094%16.460.05%16.44-2.17%16.700.28%16.450.21%0.70%
2021-08-2316.3816.6516.2916.430.49%-0.11%0.07%27,758,400456,569,000101%16.450.12%16.810.08%16.660.35%16.420.35%0.70%
2021-08-2016.5616.8816.1616.35-2.39%-0.47%-0.07%37,900,700622,615,000142%16.43-4.30%16.790.19%16.600.08%16.360.26%0.70%
2021-08-1917.1517.7516.6616.75-1.00%-2.42%2.65%67,482,1001,158,368,000300%17.173.66%16.763.11%16.582.78%16.322.30%0.66%
2021-08-1815.8117.0015.7216.927.50%2.17%6.07%48,714,000806,681,000284%16.563.87%16.262.45%16.142.06%15.951.57%0.43%
2021-08-1715.8516.1715.7215.74-1.07%-1.27%0.23%21,412,900341,389,000156%15.940.25%15.870.74%15.810.43%15.700.45%0.28%
2021-08-1615.6116.0815.5715.911.86%0.04%1.77%23,095,300367,319,000169%15.902.12%15.750.48%15.740.42%15.630.69%0.26%
2021-08-1315.5615.6715.4815.620.58%0.30%0.61%8,487,300132,183,00063%15.570.00%15.68-0.05%15.680.18%15.530.31%0.18%
2021-08-1215.6115.6815.5115.530.00%-0.28%0.34%11,590,400180,514,00087%15.57-1.39%15.68-0.22%15.650.12%15.480.21%0.13%