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
2022-01-2816.9916.9916.6316.63-0.12%-0.73%-6.58%8,119,800136,031,00086%16.75-0.35%16.87-0.99%17.11-1.78%17.80-1.16%-0.75%
2022-01-2717.0817.0816.6516.65-2.17%-0.96%-7.56%8,958,800150,618,00092%16.81-1.26%17.04-1.52%17.42-1.75%18.01-1.20%-0.64%
2022-01-2616.8217.1916.8017.021.92%-0.04%-6.63%8,863,000150,902,00093%17.03-0.93%17.30-2.27%17.73-1.63%18.23-1.02%-0.49%
2022-01-2517.7717.8016.7016.70-6.23%-2.82%-9.32%13,838,600237,813,000149%17.19-3.93%17.70-3.02%18.03-2.17%18.42-1.48%-0.38%
2022-01-2418.0118.0417.5117.81-1.60%-0.44%-4.73%6,754,500120,822,00081%17.89-1.78%18.25-1.14%18.43-0.81%18.69-0.55%-0.23%
2022-01-2118.5118.5318.0418.10-2.32%-0.62%-3.71%11,377,700207,218,000139%18.21-2.07%18.46-1.17%18.58-0.88%18.80-0.70%-0.17%
2022-01-2018.5918.7518.4618.53-0.16%-0.36%-2.11%8,371,300155,678,000107%18.60-0.31%18.68-0.41%18.74-0.58%18.93-0.33%-0.10%
2022-01-1918.7618.8618.4818.56-1.28%-0.50%-2.28%8,954,700167,042,000116%18.65-0.90%18.76-0.36%18.85-0.48%18.99-0.40%-0.06%
2022-01-1818.9918.9918.7318.80-0.42%-0.13%-1.41%6,439,800121,225,00080%18.82-0.05%18.83-0.56%18.94-0.30%19.07-0.29%-0.01%
2022-01-1718.7118.9918.7018.880.80%0.24%-1.28%6,457,100121,610,00074%18.830.07%18.93-0.37%19.00-0.24%19.12-0.40%0.04%
2022-01-1419.0619.0818.7218.73-2.19%-0.48%-2.45%10,201,200191,987,00096%18.82-1.80%19.00-0.71%19.04-0.53%19.20-0.05%0.11%
2022-01-1319.0919.3219.0519.150.21%-0.08%-0.31%7,445,700142,696,00070%19.170.38%19.140.14%19.14-0.03%19.210.30%0.12%
2022-01-1219.1319.1919.0319.11-0.16%0.09%-0.22%6,407,400122,338,00057%19.09-0.27%19.11-0.22%19.15-0.17%19.150.06%0.07%
2022-01-1119.0719.2019.0719.140.00%-0.02%-0.01%6,664,400127,584,00058%19.140.27%19.15-0.08%19.18-0.21%19.140.05%0.08%
2022-01-1019.1819.1819.0319.140.05%0.25%0.04%6,958,100132,851,00059%19.09-0.60%19.17-0.24%19.22-0.36%19.130.03%0.07%
2022-01-0719.1519.3419.1019.13-0.31%-0.41%0.02%8,400,100161,348,00072%19.210.09%19.21-0.22%19.290.26%19.130.07%0.06%
2022-01-0619.1219.3219.1119.19-0.05%-0.01%0.40%7,614,300146,123,00065%19.19-0.20%19.26-0.34%19.240.47%19.110.05%0.04%
2022-01-0519.3619.4219.1019.20-0.57%-0.16%0.51%12,543,200241,212,000107%19.23-0.48%19.320.34%19.150.19%19.100.09%0.03%
2022-01-0419.5919.5919.2319.31-1.08%-0.06%1.17%12,219,300236,097,000109%19.32-0.23%19.260.85%19.120.25%19.090.15%0.02%
2021-12-3119.0019.6718.9519.522.85%0.79%2.43%25,208,400488,202,000230%19.372.21%19.091.21%19.070.83%19.060.39%-0.01%
2021-12-3018.5919.1418.5718.982.10%0.17%-0.02%11,884,200225,185,000124%18.951.35%18.87-0.04%18.91-0.06%18.98-0.03%-0.05%
2021-12-2918.9118.9718.5618.59-1.64%-0.57%-2.10%13,006,800243,171,000133%18.70-1.52%18.87-0.69%18.92-0.48%18.99-0.14%-0.05%
2021-12-2819.1519.1518.7918.90-0.94%-0.44%-0.60%10,293,400195,412,000111%18.98-0.16%19.00-0.09%19.02-0.10%19.010.11%-0.03%
2021-12-2718.9219.1118.8519.080.42%0.35%0.45%7,967,400151,492,00086%19.01-0.02%19.02-0.05%19.03-0.04%18.99-0.05%-0.03%
2021-12-2419.0719.1118.9619.00-0.37%-0.09%-0.02%7,866,600149,605,00077%19.02-0.04%19.03-0.08%19.04-0.13%19.000.01%0.00%
2021-12-2319.0119.1418.9019.070.37%0.23%0.35%8,780,100167,051,00075%19.03-0.09%19.04-0.04%19.060.07%19.00-0.20%0.02%
2021-12-2219.2019.2218.9819.00-0.58%-0.23%-0.22%7,829,700149,102,00064%19.04-0.11%19.05-0.16%19.050.20%19.04-0.03%0.08%
2021-12-2118.9019.1518.9019.110.42%0.25%0.33%8,202,900156,368,00067%19.060.08%19.080.17%19.010.26%19.05-0.02%0.09%
2021-12-2019.0419.1918.9619.03-0.16%-0.09%-0.10%10,061,100191,638,00082%19.05-0.46%19.050.31%18.96-0.08%19.05-0.16%0.10%
2021-12-1719.1019.3419.0119.060.00%-0.39%-0.11%9,603,100183,758,00076%19.140.79%18.990.56%18.980.07%19.080.04%0.15%