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:
上海三毛( 600689.SH 上证)
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
2021-11-266.806.876.746.78-0.59%-0.25%1.74%1,459,8009,922,00093%6.800.15%6.750.76%6.690.38%6.660.36%0.38%
2021-11-256.706.896.586.821.79%0.49%2.71%2,389,90016,221,000155%6.791.77%6.701.36%6.670.42%6.640.53%0.38%
2021-11-246.606.766.566.701.06%0.46%1.44%1,741,20011,612,000119%6.671.25%6.610.17%6.640.15%6.610.43%0.37%
2021-11-236.596.646.526.630.76%0.65%0.81%1,263,0008,319,00088%6.590.29%6.60-0.68%6.63-0.02%6.580.20%0.33%
2021-11-226.666.676.506.58-1.20%0.18%0.24%1,524,10010,011,000108%6.57-1.25%6.65-0.26%6.630.03%6.560.20%0.29%
2021-11-196.666.736.586.660.45%0.14%1.66%1,384,4009,208,000103%6.65-0.78%6.660.24%6.630.35%6.550.40%0.25%
2021-11-186.676.786.626.63-0.30%-1.09%1.61%1,914,40012,833,000145%6.701.27%6.650.87%6.610.66%6.530.60%0.16%
2021-11-176.586.666.536.651.68%0.47%2.53%1,423,7009,424,000111%6.620.41%6.590.49%6.560.71%6.490.48%0.02%
2021-11-166.576.646.546.54-0.91%-0.79%1.32%1,280,4008,440,00098%6.590.50%6.560.32%6.520.49%6.460.39%-0.12%
2021-11-156.566.636.496.600.76%0.63%2.64%1,472,1009,656,000106%6.560.55%6.540.88%6.490.50%6.430.25%-0.27%
2021-11-126.586.596.496.550.00%0.41%2.12%1,305,4008,515,00094%6.52-0.05%6.480.54%6.450.45%6.410.28%-0.40%
2021-11-116.466.576.406.551.55%0.37%2.41%1,369,5008,938,00093%6.532.13%6.450.69%6.430.41%6.400.47%-0.57%
2021-11-106.416.456.326.450.62%0.94%1.32%1,339,0008,556,00085%6.39-0.34%6.400.03%6.400.14%6.370.05%-0.74%
2021-11-096.396.456.376.41-0.31%-0.03%0.74%1,079,9006,924,00064%6.410.14%6.400.00%6.390.14%6.36-0.24%-0.86%
2021-11-086.386.456.316.430.78%0.42%0.82%1,069,2006,846,00061%6.400.30%6.400.28%6.38-0.03%6.38-0.22%-0.91%
2021-11-056.436.476.336.38-0.47%-0.06%-0.19%1,304,3008,327,00072%6.38-0.38%6.380.09%6.380.13%6.39-0.45%-0.93%
2021-11-046.446.496.356.41-0.47%0.03%-0.17%1,427,5009,148,00078%6.410.82%6.380.00%6.380.47%6.42-0.79%-0.86%
2021-11-036.306.466.246.442.55%1.32%-0.49%1,674,40010,643,00086%6.36-0.17%6.380.03%6.35-0.02%6.47-0.92%-0.75%
2021-11-026.416.516.256.28-1.88%-1.37%-3.86%2,010,00012,797,000101%6.37-0.62%6.370.62%6.35-0.47%6.53-1.14%-0.61%
2021-11-016.526.526.346.40-0.93%-0.11%-3.13%1,527,5009,787,00078%6.410.83%6.330.11%6.38-0.36%6.61-1.03%-0.40%
2021-10-296.226.476.216.464.19%1.67%-3.24%2,150,20013,662,000105%6.351.53%6.33-0.75%6.40-0.99%6.68-1.39%-0.21%
2021-10-286.306.376.196.20-1.90%-0.93%-8.42%2,060,20012,893,00095%6.26-1.59%6.38-1.42%6.46-2.03%6.77-1.24%-0.05%
2021-10-276.476.526.306.32-2.77%-0.61%-7.80%2,581,00016,412,000120%6.36-2.92%6.47-2.12%6.60-2.24%6.86-1.15%0.02%
2021-10-266.626.626.496.50-0.91%-0.76%-6.27%1,624,10010,638,00079%6.55-0.17%6.61-1.73%6.75-1.66%6.94-0.73%0.15%
2021-10-256.646.666.516.56-1.20%-0.02%-6.10%1,544,80010,135,00067%6.56-2.15%6.72-1.93%6.86-1.48%6.99-0.43%0.24%
2021-10-226.786.856.636.64-2.64%-0.97%-5.36%1,647,40011,046,00065%6.71-2.05%6.86-1.89%6.97-1.19%7.020.26%0.28%
2021-10-217.007.006.766.82-2.15%-0.37%-2.54%2,284,00015,634,00080%6.85-2.27%6.99-1.47%7.05-0.69%7.000.23%0.24%
2021-10-207.197.196.956.97-2.38%-0.49%-0.17%1,797,30012,589,00067%7.00-2.08%7.09-0.63%7.100.03%6.980.55%0.18%
2021-10-197.147.237.077.140.00%-0.18%2.82%1,752,30012,534,00068%7.150.55%7.140.38%7.100.28%6.940.90%0.06%
2021-10-187.187.197.007.140.00%0.37%3.75%2,047,70014,567,00078%7.11-0.38%7.110.48%7.080.37%6.880.94%-0.09%