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:
长春一东( 600148.SH 上证)
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
2022-05-1913.7715.5113.6214.885.53%-0.96%6.51%9,693,100145,628,000525%15.029.74%14.548.46%14.328.41%13.978.32%1.37%
2022-05-1812.8514.1012.7214.109.98%2.99%9.32%3,855,00052,779,000362%13.697.08%13.415.41%13.214.58%12.903.62%0.44%
2022-05-1712.6112.9212.5912.820.47%0.27%3.00%780,3009,977,00095%12.790.08%12.720.64%12.630.58%12.450.90%0.02%
2022-05-1612.7512.9212.6412.760.55%-0.13%3.44%952,90012,174,000114%12.781.27%12.640.80%12.560.80%12.341.63%-0.16%
2022-05-1312.6412.7512.4112.691.60%0.59%4.55%987,90012,463,000112%12.621.00%12.540.76%12.460.80%12.141.05%-0.50%
2022-05-1212.6912.6912.3412.491.54%-0.01%3.98%706,6008,826,00075%12.49-0.06%12.450.48%12.360.29%12.010.29%-0.78%
2022-05-1112.4012.6512.2712.30-0.49%-1.59%2.70%983,60012,294,00097%12.501.68%12.391.19%12.330.71%11.980.05%-0.96%
2022-05-1012.1012.4112.0312.360.65%0.55%3.25%551,6006,781,00055%12.29-0.12%12.24-0.20%12.240.94%11.97-0.58%-1.07%
2022-05-0912.0512.4812.0012.281.40%-0.23%1.98%764,4009,408,00073%12.311.75%12.270.46%12.131.99%12.04-0.81%-1.13%
2022-05-0612.0412.2511.8112.11-1.30%0.12%-0.24%546,3006,608,00050%12.10-1.79%12.211.03%11.890.65%12.14-0.74%-1.08%
2022-05-0512.0612.5312.0012.270.57%-0.37%0.33%1,157,10014,251,000106%12.321.41%12.093.19%11.810.41%12.23-1.04%-1.05%
2022-04-2911.9912.3711.7012.202.52%0.45%-1.28%976,80011,863,00087%12.153.25%11.711.08%11.76-0.31%12.36-0.56%-1.01%
2022-04-2811.9011.9211.5911.901.71%1.16%-4.24%1,007,50011,851,00088%11.763.25%11.59-0.81%11.80-1.52%12.43-0.85%-1.03%
2022-04-2711.3011.8711.0411.701.56%2.69%-6.65%1,482,70016,892,000130%11.39-2.27%11.68-2.41%11.98-3.17%12.53-1.79%-1.02%
2022-04-2611.6011.9711.3311.52-0.35%-1.18%-9.73%1,573,90018,348,000150%11.66-2.78%11.97-3.65%12.37-3.18%12.76-1.76%-0.94%
2022-04-2512.5612.6011.5311.56-8.90%-3.59%-11.02%1,504,20018,037,000158%11.99-5.19%12.42-4.87%12.78-3.40%12.99-1.56%-0.94%
2022-04-2212.7112.8912.4412.69-0.16%0.33%-3.84%675,5008,544,00077%12.65-2.36%13.06-1.64%13.23-0.42%13.20-0.96%-0.87%
2022-04-2113.3613.3712.6812.71-4.87%-1.88%-4.62%937,90012,150,00098%12.95-3.99%13.28-1.34%13.29-0.55%13.33-1.21%-0.86%
2022-04-2013.4913.6513.3213.36-0.22%-0.98%-0.95%867,20011,700,00091%13.490.45%13.460.94%13.360.42%13.49-0.37%-0.77%
2022-04-1913.4013.5913.3313.39-0.89%-0.31%-1.09%751,40010,092,00080%13.43-0.13%13.330.30%13.300.47%13.54-0.43%-0.77%
2022-04-1813.2513.6013.1313.512.97%0.46%-0.64%1,233,60016,590,000128%13.453.03%13.290.95%13.240.62%13.60-0.56%-0.75%
2022-04-1513.2213.3212.9013.12-0.76%0.52%-4.04%773,30010,093,00081%13.05-1.70%13.17-0.15%13.16-1.53%13.67-0.76%-0.68%
2022-04-1413.1713.3713.1613.220.30%-0.43%-4.04%509,0006,758,00053%13.280.49%13.190.14%13.36-1.65%13.78-0.77%-0.57%
2022-04-1313.2113.4112.9913.18-0.68%-0.24%-5.07%730,0009,645,00069%13.210.82%13.17-1.78%13.59-0.93%13.88-1.06%-0.49%
2022-04-1212.9913.3012.8513.272.16%1.27%-5.43%784,50010,280,00064%13.10-0.62%13.41-2.54%13.72-1.03%14.03-1.76%-0.41%
2022-04-1113.5413.5412.9212.99-4.90%-1.49%-9.05%1,133,30014,944,00079%13.19-3.94%13.76-1.97%13.86-1.47%14.28-0.85%-0.20%
2022-04-0814.1014.1613.5813.66-3.74%-0.49%-5.18%1,541,30021,157,000111%13.73-4.30%14.03-1.19%14.07-1.05%14.41-0.83%-0.16%
2022-04-0714.1014.6514.1014.19-0.28%-1.07%-2.31%1,184,80016,995,00091%14.341.06%14.200.42%14.21-0.10%14.53-0.33%-0.11%
2022-04-0614.0014.2813.9514.231.64%0.25%-2.36%661,0009,382,00050%14.191.14%14.14-0.11%14.23-0.59%14.57-0.33%-0.12%
2022-04-0114.4214.4213.9314.000.00%-0.24%-4.25%955,10013,404,00066%14.03-1.38%14.16-0.97%14.31-1.87%14.62-0.25%-0.17%