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:
退市大控( 600747.SH 上证)
板块 :家电_h   上证180   
所属成分指数: 上证180中证500
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
2019-12-060.250.260.240.260.00%1.56%-4.06%66,735,80017,090,000256%0.26-1.16%0.26-1.89%0.26-2.96%0.27-3.56%0.20%
2019-12-050.260.270.250.26-3.70%0.39%-7.47%35,552,9009,207,000145%0.26-3.72%0.26-2.58%0.27-2.88%0.28-0.71%0.82%
2019-12-040.270.280.260.27-3.57%0.37%-4.59%16,590,7004,455,00065%0.270.00%0.27-1.81%0.28-1.07%0.280.00%1.01%
2019-12-030.270.280.260.283.70%4.09%-1.06%21,362,5005,753,00087%0.27-2.89%0.28-2.47%0.28-1.75%0.280.00%1.01%
2019-12-020.280.290.270.27-6.90%-2.53%-4.59%16,136,5004,477,00072%0.28-1.42%0.28-1.39%0.29-0.35%0.280.71%1.01%
2019-11-290.290.290.270.290.00%3.20%3.20%22,818,9006,420,000104%0.28-3.10%0.29-1.03%0.29-1.71%0.280.72%0.94%
2019-11-280.290.300.280.290.00%0.00%3.94%21,744,6006,302,000107%0.29-0.34%0.290.35%0.292.10%0.281.09%0.83%
2019-11-270.300.300.280.290.00%-0.34%5.07%12,768,3003,715,00067%0.290.35%0.29-1.03%0.290.70%0.281.85%0.72%
2019-11-260.290.300.280.293.57%0.00%7.01%18,301,4005,307,00089%0.291.40%0.292.46%0.281.07%0.271.12%0.50%
2019-11-250.280.300.280.280.00%-2.10%4.48%13,985,7004,002,00065%0.29-3.05%0.291.06%0.281.81%0.270.75%0.39%
2019-11-220.300.320.270.28-3.45%-5.08%5.26%46,764,10013,794,000204%0.307.27%0.284.83%0.284.55%0.272.70%0.35%
2019-11-210.260.290.250.2911.54%5.45%11.97%50,691,20013,918,000149%0.288.27%0.277.17%0.265.18%0.261.17%-4.45%
2019-11-200.260.260.250.264.00%2.36%1.56%7,804,1001,984,00024%0.250.40%0.250.00%0.250.40%0.260.00%-7.04%
2019-11-190.250.260.250.250.00%-1.19%-2.34%8,833,3002,238,00028%0.251.61%0.250.40%0.25-0.79%0.260.00%-7.29%
2019-11-180.250.260.240.250.00%0.40%-2.34%16,290,8004,049,00052%0.25-1.19%0.250.00%0.25-1.56%0.260.00%-7.50%
2019-11-150.250.260.250.25-3.85%-0.79%-2.34%12,125,0003,055,00041%0.250.80%0.25-0.79%0.26-0.39%0.26-0.39%-9.13%
2019-11-140.250.260.240.264.00%4.00%1.17%11,987,9002,998,00042%0.250.40%0.25-1.95%0.260.00%0.260.00%-9.24%
2019-11-130.260.260.240.25-3.85%0.40%-2.72%31,381,3007,812,000116%0.25-3.11%0.26-0.39%0.26-0.39%0.26-0.39%-9.52%
2019-11-120.270.270.250.260.00%1.17%0.78%28,495,7007,329,000123%0.26-2.65%0.260.00%0.260.00%0.260.00%-9.59%
2019-11-110.260.280.260.260.00%-1.52%0.78%39,044,10010,315,000198%0.262.72%0.260.78%0.260.39%0.260.39%-9.68%
2019-11-080.240.280.240.264.00%1.17%1.17%153,605,60039,432,000947%0.262.80%0.261.59%0.260.39%0.26-45.32%-9.85%
2019-11-070.250.250.250.25-10.71%0.00%-46.81%7,625,3001,907,000214%0.25-10.71%0.25-15.15%0.26-21.71%0.47-24.68%-5.46%
2019-11-060.280.280.280.28-9.68%0.00%-55.13%307,10086,00011%0.28-11.39%0.30-16.34%0.33-12.33%0.62-2.50%-3.05%
2019-11-050.310.310.310.31-8.82%-1.90%-51.56%132,90042,0004%0.32-11.24%0.36-7.79%0.37-7.44%0.64-2.14%-2.84%
2019-11-040.340.340.340.34-10.53%-4.49%-48.01%47,80017,0001%0.36-7.05%0.39-4.70%0.40-3.59%0.65-16.26%-2.69%
2019-11-010.380.380.380.38-9.52%-0.78%-51.34%188,10072,000- --0.38-10.51%0.40-13.49%0.42-34.59%0.78-1.51%-1.43%
2019-10-310.420.420.420.42-10.64%-1.87%-47.04%39,70017,000- --0.43-9.51%0.47-9.67%0.64-0.47%0.79-2.82%-1.39%
2019-10-300.470.470.470.47-9.62%-0.63%-42.40%44,40021,000- --0.47-20.37%0.52-19.22%0.64-1.08%0.82-1.09%-1.17%
2019-10-290.520.520.520.52-10.34%-12.46%-36.97%10,1006,000- --0.59-12.13%0.64-0.47%0.65-1.52%0.83-0.84%-1.05%
2019-10-280.580.580.580.580.00%-14.20%-30.29%7,4005,000- --0.685.63%0.64-0.92%0.66-15.73%0.83-1.31%-0.96%