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:
辽宁成大( 600739.SH 上证)
板块 :证券   安邦概念   上证180   
所属成分指数: 上证180沪深300
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
2021-09-2423.8624.8023.8624.151.05%-0.68%-3.53%12,838,400312,176,00059%24.321.81%23.911.20%24.12-2.41%25.03-0.19%0.35%
2021-09-2323.6324.1823.6023.901.57%0.07%-4.71%10,392,200248,195,00045%23.881.84%23.63-2.06%24.72-0.56%25.08-0.17%0.44%
2021-09-2223.3323.6523.2023.53-1.22%0.34%-6.34%10,799,000253,246,00044%23.45-0.57%24.12-3.37%24.86-0.84%25.12-0.16%0.56%
2021-09-1723.9824.1223.1623.82-1.08%1.00%-5.34%19,550,800461,102,00078%23.59-4.54%24.96-1.23%25.07-1.43%25.16-0.26%0.65%
2021-09-1625.8225.8823.9624.08-5.86%-2.54%-4.55%30,439,100752,049,000126%24.71-4.23%25.27-1.17%25.43-0.81%25.230.16%0.78%
2021-09-1525.4926.6525.1625.583.15%-0.84%1.55%41,606,8001,073,333,000185%25.802.83%25.570.11%25.640.64%25.191.06%0.86%
2021-09-1425.7026.0024.5924.80-3.88%-1.15%-0.51%24,333,600610,481,000116%25.09-2.64%25.55-0.80%25.480.09%24.930.34%0.86%
2021-09-1325.8226.1025.4825.800.66%0.12%3.86%13,254,600341,542,00066%25.77-0.57%25.750.74%25.460.70%24.840.66%0.94%
2021-09-1026.0526.3425.4825.63-0.27%-1.10%3.85%22,339,600578,946,000101%25.921.23%25.571.30%25.281.25%24.680.85%1.05%
2021-09-0924.9026.2824.7125.702.59%0.39%5.03%24,816,400635,301,000107%25.602.07%25.241.37%24.971.35%24.471.17%1.14%
2021-09-0825.1825.4624.8025.05-0.56%-0.13%3.57%18,040,100452,477,00080%25.080.47%24.900.86%24.640.97%24.190.76%1.05%
2021-09-0724.4025.4024.2025.193.03%0.90%4.94%22,866,000570,839,000105%24.971.50%24.681.21%24.400.65%24.010.98%1.02%
2021-09-0624.1825.1624.1824.450.25%-0.59%2.85%16,504,200405,914,00079%24.600.56%24.390.92%24.240.25%23.770.77%0.97%
2021-09-0325.0025.2224.0224.390.58%-0.27%3.38%22,227,600543,614,000108%24.461.16%24.170.36%24.180.37%23.591.02%0.94%
2021-09-0223.7224.5223.6824.251.98%0.31%3.84%23,459,400567,159,000116%24.181.27%24.08-0.12%24.091.11%23.350.96%0.88%
2021-09-0123.9024.2723.4023.78-2.14%-0.39%2.81%22,825,300544,892,000108%23.87-1.41%24.11-0.07%23.830.80%23.131.13%0.89%
2021-08-3124.2024.5923.8824.300.41%0.36%6.24%18,950,700458,850,00086%24.210.07%24.131.66%23.641.30%22.871.10%0.90%
2021-08-3024.2924.6223.8224.200.12%0.02%6.97%38,937,800942,100,000166%24.200.83%23.732.79%23.342.67%22.621.73%0.92%
2021-08-2723.2024.1723.1324.1710.01%0.73%8.68%33,656,500807,605,000141%24.009.63%23.095.37%22.733.81%22.241.75%1.00%
2021-08-2621.7522.3321.4321.970.50%0.37%0.52%14,591,400319,388,00061%21.890.16%21.91-0.12%21.90-0.97%21.860.31%0.84%
2021-08-2521.9422.1021.6821.86-0.64%0.03%0.32%10,574,800231,104,00046%21.85-0.56%21.940.14%22.110.06%21.790.45%0.81%
2021-08-2421.9622.2421.7322.000.32%0.10%1.42%13,915,800305,839,00060%21.980.07%21.91-1.24%22.100.21%21.690.45%0.79%
2021-08-2321.9722.1721.6921.930.92%-0.15%1.55%13,841,500304,003,00061%21.960.73%22.180.21%22.050.28%21.600.48%0.75%
2021-08-2021.8022.0621.5821.73-1.81%-0.34%1.10%16,909,700368,718,00074%21.81-2.96%22.140.17%21.990.68%21.490.41%0.71%
2021-08-1922.5022.9622.0222.13-0.98%-1.52%3.38%32,834,300737,816,000155%22.472.16%22.100.99%21.841.16%21.411.14%0.63%
2021-08-1821.2022.6621.1922.354.44%1.60%5.60%38,180,300839,850,000200%22.000.57%21.881.49%21.591.41%21.161.22%0.47%
2021-08-1722.2022.4721.2721.40-3.86%-2.16%2.35%36,662,200801,907,000221%21.870.36%21.561.70%21.291.85%20.911.30%0.31%
2021-08-1620.3022.2620.3022.269.98%2.13%7.85%44,756,100975,459,000303%21.808.79%21.205.83%20.903.92%20.642.50%0.17%
2021-08-1319.9520.2419.7720.241.45%1.03%0.51%14,264,200285,773,000111%20.030.61%20.03-0.03%20.120.14%20.140.15%-0.20%
2021-08-1219.9620.0519.8219.950.00%0.19%-0.78%7,726,200153,852,00062%19.91-0.95%20.04-0.73%20.09-0.07%20.11-0.04%-0.29%