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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2021-12-032.202.232.192.210.45%-0.05%0.14%7,710,40017,049,000135%2.210.00%2.210.32%2.200.14%2.21-0.09%0.04%
2021-12-022.202.232.202.20-0.45%-0.50%-0.41%6,365,90014,074,000115%2.210.32%2.200.64%2.20-0.05%2.21-0.14%0.08%
2021-12-012.212.222.192.210.00%0.27%-0.09%4,220,9009,304,00077%2.200.50%2.190.00%2.20-0.14%2.21-0.18%0.14%
2021-11-302.182.212.182.211.38%0.78%-0.27%6,990,40015,332,000122%2.190.92%2.19-0.32%2.20-0.27%2.22-0.27%0.20%
2021-11-292.192.192.162.18-1.36%0.32%-1.89%6,729,30014,625,000110%2.17-1.23%2.20-0.81%2.21-0.54%2.22-0.09%0.28%
2021-11-262.222.222.192.21-0.45%0.45%-0.63%5,066,70011,148,00083%2.20-0.77%2.21-0.36%2.22-0.40%2.220.09%0.31%
2021-11-252.232.242.202.220.00%0.14%-0.09%5,568,70012,347,00086%2.22-0.23%2.22-0.09%2.23-0.22%2.220.00%0.32%
2021-11-242.232.242.212.22-0.45%-0.09%-0.09%4,862,50010,805,00062%2.22-0.14%2.22-0.31%2.23-0.13%2.220.45%0.43%
2021-11-232.222.242.212.230.45%0.22%0.81%4,586,70010,205,00057%2.230.09%2.23-0.22%2.23-0.05%2.210.27%0.35%
2021-11-222.252.252.212.22-1.33%-0.13%0.63%4,777,10010,620,00059%2.22-0.76%2.24-0.18%2.240.27%2.210.32%0.25%
2021-11-192.232.262.222.250.45%0.45%2.32%5,750,60012,883,00073%2.240.05%2.240.09%2.230.41%2.200.37%0.13%
2021-11-182.242.252.222.240.00%0.04%2.24%5,608,10012,559,00072%2.240.09%2.240.59%2.220.14%2.190.46%-0.01%
2021-11-172.252.262.212.24-0.44%0.13%2.71%6,744,00015,089,00086%2.240.09%2.220.59%2.220.77%2.180.41%-0.15%
2021-11-162.222.262.212.251.81%0.67%3.59%9,813,50021,931,000129%2.241.78%2.210.09%2.200.69%2.170.56%-0.25%
2021-11-152.202.232.172.210.45%0.64%2.31%7,239,50015,901,00097%2.20-0.05%2.210.78%2.190.46%2.160.14%-0.37%
2021-11-122.212.232.182.20-1.35%0.14%1.99%9,077,20019,944,000124%2.20-0.99%2.190.60%2.180.56%2.160.23%-0.44%
2021-11-112.132.262.132.234.21%0.50%3.62%19,866,30044,086,000294%2.225.07%2.183.32%2.162.51%2.151.13%-0.50%
2021-11-102.122.152.082.140.94%1.33%0.56%7,417,30015,669,000134%2.110.19%2.110.14%2.11-0.05%2.13-0.42%-0.67%
2021-11-092.102.122.102.120.47%0.57%-0.80%4,143,9008,734,00075%2.110.24%2.11-0.19%2.11-0.28%2.14-0.70%-0.68%
2021-11-082.112.122.092.110.00%0.33%-1.95%4,385,0009,223,00072%2.10-0.24%2.11-0.24%2.12-0.56%2.15-0.88%-0.68%
2021-11-052.122.122.102.11-0.94%0.09%-2.81%4,253,0008,966,00063%2.11-0.33%2.12-0.33%2.13-0.37%2.17-1.05%-0.64%
2021-11-042.132.132.082.130.00%0.71%-2.92%6,980,90014,763,00096%2.12-0.24%2.12-0.80%2.14-0.42%2.19-0.90%-0.56%
2021-11-032.122.142.102.130.95%0.47%-3.79%4,748,10010,067,00063%2.12-0.52%2.14-0.47%2.15-0.56%2.21-0.58%-0.47%
2021-11-022.162.172.102.11-2.76%-0.99%-5.25%7,596,70016,187,000101%2.13-1.53%2.15-0.56%2.16-1.15%2.23-0.71%-0.42%
2021-11-012.172.182.152.17-0.46%0.28%-3.25%5,974,20012,930,00085%2.160.05%2.16-0.32%2.18-1.04%2.24-0.53%-0.34%
2021-10-292.152.182.142.181.40%0.79%-3.33%4,087,2008,839,00058%2.160.28%2.17-1.10%2.21-1.34%2.26-0.40%-0.28%
2021-10-282.182.192.142.15-1.38%-0.32%-5.04%5,045,70010,883,00070%2.16-1.01%2.19-1.35%2.24-0.97%2.26-0.53%-0.29%
2021-10-272.202.212.162.18-0.91%0.05%-4.22%7,058,20015,380,000100%2.18-1.89%2.22-1.86%2.26-0.83%2.28-0.57%-0.28%
2021-10-262.252.252.202.20-2.65%-0.95%-3.89%9,168,30020,363,000132%2.22-1.46%2.26-1.14%2.28-0.74%2.29-0.65%-0.21%
2021-10-252.282.292.242.260.00%0.27%-1.91%9,697,30021,858,000144%2.25-2.59%2.29-0.78%2.29-0.65%2.30-0.48%-0.15%