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:
乔治白( 002687.SZ 深证)
板块 :服装   
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
2021-11-267.507.747.197.64-1.42%2.39%5.39%35,195,200262,616,000222%7.46-1.87%7.510.43%7.430.80%7.251.20%0.66%
2021-11-257.597.937.357.752.11%1.92%8.19%49,953,400379,857,000392%7.603.61%7.484.60%7.384.85%7.163.89%0.61%
2021-11-246.957.596.957.5910.00%3.42%10.08%19,522,100143,279,000224%7.346.89%7.154.63%7.033.24%6.901.76%0.28%
2021-11-236.806.946.786.900.58%0.50%1.83%6,305,50043,296,00077%6.870.15%6.830.22%6.810.32%6.78-0.10%0.15%
2021-11-226.906.936.766.860.44%0.06%1.14%6,918,00047,427,00078%6.861.33%6.820.41%6.790.40%6.780.15%0.22%
2021-11-196.686.856.676.831.34%0.95%0.84%6,429,10043,498,00066%6.77-0.76%6.790.09%6.760.18%6.770.03%0.25%
2021-11-186.806.976.736.74-1.32%-1.14%-0.46%8,973,60061,180,00087%6.820.68%6.780.50%6.750.12%6.770.34%0.30%
2021-11-176.616.856.616.832.55%0.86%1.22%8,896,10060,240,00082%6.770.24%6.750.33%6.74-0.03%6.750.21%0.29%
2021-11-166.876.956.636.66-3.20%-1.42%-1.10%9,725,30065,704,00085%6.760.55%6.73-0.07%6.75-0.44%6.73-0.10%0.28%
2021-11-156.686.886.526.882.99%2.40%2.06%11,082,10074,466,00088%6.720.42%6.73-0.36%6.78-0.07%6.74-0.77%0.32%
2021-11-126.746.786.656.68-0.89%-0.16%-1.66%7,412,90049,599,00048%6.69-1.40%6.75-0.92%6.78-0.07%6.790.73%0.60%
2021-11-116.756.856.686.74-0.44%-0.68%-0.06%7,198,20048,844,00043%6.790.10%6.820.28%6.790.50%6.740.60%0.50%
2021-11-106.886.946.686.77-1.88%-0.13%0.98%9,276,30062,884,00056%6.78-1.20%6.800.16%6.750.39%6.700.47%0.28%
2021-11-096.786.966.716.901.62%0.57%3.40%13,413,20092,026,00083%6.861.63%6.791.15%6.730.09%6.670.51%0.17%
2021-11-086.836.866.636.790.89%0.58%2.27%14,085,20095,094,00090%6.75-0.02%6.710.54%6.72-1.16%6.640.48%0.09%
2021-11-056.756.866.616.73-0.15%-0.33%1.86%13,240,00089,390,00088%6.751.84%6.67-0.42%6.801.15%6.610.52%-0.01%
2021-11-046.676.756.506.741.05%1.66%2.54%14,118,70093,603,00096%6.63-0.26%6.70-2.03%6.720.70%6.570.24%-0.12%
2021-11-036.726.766.536.67-0.74%0.35%1.72%14,332,10095,269,000100%6.65-2.09%6.841.33%6.680.62%6.560.09%-0.20%
2021-11-026.987.036.606.72-3.17%-1.02%2.58%20,542,600139,468,000150%6.79-2.25%6.751.58%6.631.07%6.550.37%-0.22%
2021-11-016.847.146.726.944.05%-0.07%6.33%37,016,600257,070,000288%6.958.63%6.656.47%6.565.02%6.531.95%-0.29%
2021-10-296.406.676.156.6710.07%4.33%4.19%22,155,300141,648,000181%6.396.69%6.242.38%6.251.28%6.40-0.19%-0.58%
2021-10-286.096.105.906.06-0.82%1.13%-5.52%8,332,90049,932,00062%5.99-1.11%6.10-1.74%6.17-1.56%6.41-1.61%-0.72%
2021-10-276.226.265.996.11-1.77%0.84%-6.27%6,985,80042,327,00048%6.06-3.27%6.21-0.94%6.27-1.79%6.52-0.64%-0.58%
2021-10-266.416.426.186.22-2.66%-0.70%-5.20%6,825,60042,753,00047%6.26-0.16%6.26-0.93%6.38-1.39%6.56-0.35%-0.57%
2021-10-256.156.426.136.393.90%1.85%-2.95%8,892,60055,791,00061%6.270.34%6.32-1.83%6.47-0.69%6.58-0.53%-0.62%
2021-10-226.376.456.146.15-2.84%-1.65%-7.09%8,902,60055,670,00062%6.25-2.69%6.44-2.01%6.52-0.17%6.62-0.59%-0.70%
2021-10-216.576.616.276.33-3.36%-1.49%-4.93%10,335,70066,416,00074%6.43-2.58%6.57-0.18%6.53-1.55%6.66-0.48%-0.74%
2021-10-206.686.706.496.55-2.82%-0.70%-2.09%11,791,00077,779,00087%6.60-0.87%6.590.80%6.63-0.30%6.69-0.12%-0.85%
2021-10-196.556.886.436.742.59%1.29%0.63%15,193,700101,102,000117%6.651.85%6.53-1.51%6.65-0.09%6.70-0.33%-0.96%
2021-10-186.196.856.146.570.00%0.57%-2.23%22,733,800148,525,000175%6.531.18%6.63-1.06%6.66-1.00%6.72-1.00%-1.08%