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:
湖南天雁( 600698.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
2022-05-195.325.785.085.11-3.04%-5.27%5.45%125,159,800675,088,000225%5.397.64%5.152.63%5.033.28%4.853.84%2.39%
2022-05-184.725.274.725.2710.02%5.17%12.92%82,095,800411,366,000171%5.010.68%5.022.58%4.872.05%4.672.46%1.76%
2022-05-175.105.494.654.79-7.35%-3.76%5.16%111,305,400553,937,000268%4.98-1.68%4.892.58%4.773.38%4.564.23%1.31%
2022-05-164.795.174.745.1710.00%2.13%18.31%109,774,000555,672,000352%5.0610.74%4.778.88%4.628.56%4.379.03%0.65%
2022-05-134.314.704.254.7010.07%2.82%17.27%88,027,700402,366,000359%4.579.93%4.3810.30%4.259.13%4.017.77%-0.54%
2022-05-123.984.273.904.2710.05%2.69%14.82%24,553,200102,084,000130%4.165.99%3.973.22%3.902.58%3.721.64%-1.56%
2022-05-113.864.013.823.880.52%-1.10%6.04%25,042,20098,241,000127%3.923.40%3.852.21%3.802.04%3.660.11%-2.02%
2022-05-103.733.863.713.861.58%1.74%5.61%19,403,60073,615,00099%3.79-0.08%3.760.51%3.721.50%3.66-1.11%-2.35%
2022-05-093.693.913.623.802.98%0.08%2.81%18,250,90069,300,00091%3.803.29%3.741.82%3.672.14%3.70-1.81%-2.73%
2022-05-063.703.743.583.69-1.60%0.38%-1.97%14,275,40052,472,00066%3.68-1.82%3.681.32%3.591.10%3.76-2.29%-2.72%
2022-05-053.663.833.653.752.74%0.16%-2.65%20,852,20078,065,00093%3.743.63%3.632.86%3.550.42%3.85-2.43%-2.59%
2022-04-293.523.683.523.655.19%1.02%-7.55%21,581,60077,976,00087%3.612.56%3.531.58%3.54-1.61%3.95-2.08%-2.47%
2022-04-283.603.653.413.47-3.61%-1.50%-13.94%19,329,10068,097,00073%3.521.65%3.47-1.31%3.60-3.33%4.03-2.33%-2.41%
2022-04-273.323.653.253.608.43%3.87%-12.79%27,626,40095,748,00099%3.470.90%3.52-4.30%3.72-5.42%4.13-2.87%-2.30%
2022-04-263.543.613.323.32-5.95%-3.35%-21.88%19,539,50067,109,00068%3.44-5.79%3.68-6.13%3.93-5.28%4.25-2.48%-2.19%
2022-04-253.753.893.533.53-9.95%-3.18%-19.00%24,733,10090,177,00087%3.65-8.83%3.92-6.89%4.15-4.73%4.36-2.92%-2.02%
2022-04-224.054.093.913.92-4.85%-1.98%-12.68%17,063,20068,237,00060%4.00-3.85%4.21-3.88%4.36-1.34%4.49-3.19%-1.79%
2022-04-214.244.274.104.12-5.50%-0.94%-11.15%22,014,20091,554,00069%4.16-5.78%4.38-2.71%4.42-1.78%4.64-4.92%-1.46%
2022-04-204.534.584.274.36-3.75%-1.22%-10.60%22,418,30098,948,00060%4.41-3.03%4.500.18%4.50-0.51%4.88-1.65%-0.90%
2022-04-194.544.674.464.53-1.52%-0.48%-8.65%22,726,900103,446,00058%4.550.62%4.49-0.31%4.52-0.35%4.96-1.00%-0.70%
2022-04-184.394.644.374.605.50%1.68%-8.17%28,967,500131,049,00071%4.522.75%4.51-0.09%4.54-1.28%5.01-1.24%-0.53%
2022-04-154.484.524.314.36-4.18%-0.98%-14.04%26,453,700116,481,00060%4.40-4.28%4.51-1.79%4.60-4.35%5.07-1.46%-0.35%
2022-04-144.524.704.514.551.56%-1.09%-11.60%22,214,800102,188,00050%4.601.30%4.59-1.25%4.80-5.75%5.15-1.27%-0.08%
2022-04-134.684.704.464.48-3.86%-1.34%-14.06%23,770,400107,932,00046%4.54-1.94%4.65-5.08%5.10-1.89%5.21-1.73%0.13%
2022-04-124.484.754.474.660.87%0.63%-12.16%24,811,600114,914,00041%4.63-1.91%4.90-6.69%5.20-1.22%5.31-0.84%0.46%
2022-04-115.035.044.624.62-9.94%-2.14%-13.64%42,482,400200,547,00062%4.72-9.18%5.25-2.85%5.26-1.76%5.35-0.56%0.70%
2022-04-085.305.335.135.13-5.87%-1.31%-4.65%47,227,200245,501,00076%5.20-6.96%5.40-0.52%5.35-0.54%5.380.07%0.78%
2022-04-075.425.905.365.450.55%-2.45%1.38%73,455,800410,405,000125%5.595.12%5.433.09%5.381.18%5.380.66%0.86%
2022-04-065.205.435.095.423.24%1.98%1.48%42,929,800228,163,00069%5.321.53%5.27-0.21%5.32-1.34%5.340.38%0.96%
2022-04-015.125.335.095.250.00%0.29%-1.33%32,964,900172,574,00047%5.24-0.19%5.28-1.11%5.39-0.35%5.320.66%1.07%