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:
万里股份( 600847.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
2021-11-269.6010.459.4410.196.81%2.60%8.46%4,570,10045,390,000304%9.934.15%9.743.65%9.623.47%9.402.58%0.94%
2021-11-259.359.659.339.541.27%0.04%4.16%1,520,00014,494,000132%9.541.43%9.401.51%9.301.01%9.160.77%0.74%
2021-11-249.189.539.149.421.95%0.19%3.64%1,577,30014,830,000148%9.402.23%9.261.48%9.210.72%9.090.87%0.73%
2021-11-239.089.309.059.241.32%0.47%2.54%1,008,2009,272,000102%9.201.17%9.130.21%9.140.47%9.010.41%0.69%
2021-11-229.079.189.009.12-0.22%0.32%1.63%930,2008,456,00099%9.090.03%9.11-0.36%9.100.61%8.970.48%0.67%
2021-11-199.129.238.959.140.22%0.57%2.34%1,007,8009,159,000110%9.09-0.59%9.140.40%9.040.36%8.930.50%0.63%
2021-11-189.199.319.059.12-0.76%-0.24%2.62%953,6008,718,000112%9.14-0.27%9.101.02%9.010.46%8.890.73%0.54%
2021-11-178.929.258.929.192.91%0.25%4.16%1,889,20017,318,000232%9.172.17%9.011.54%8.971.55%8.821.40%0.46%
2021-11-168.829.078.818.930.90%-0.47%2.63%1,163,10010,435,000170%8.971.76%8.880.65%8.830.79%8.700.85%0.28%
2021-11-158.868.938.708.850.00%0.37%2.57%1,258,20011,094,000199%8.820.08%8.820.66%8.770.85%8.630.78%0.17%
2021-11-128.788.888.638.850.23%0.45%3.38%610,2005,376,000106%8.81-0.20%8.760.57%8.690.72%8.560.65%0.06%
2021-11-118.728.898.708.830.80%0.02%3.81%562,9004,969,00096%8.831.96%8.711.19%8.630.94%8.510.64%-0.07%
2021-11-108.668.828.528.761.27%1.18%3.64%683,5005,918,000118%8.660.19%8.610.74%8.550.65%8.450.46%-0.21%
2021-11-098.558.758.558.650.58%0.09%2.82%455,1003,933,00077%8.641.28%8.550.70%8.490.41%8.410.18%-0.32%
2021-11-088.558.628.428.601.30%0.79%2.41%660,5005,636,000112%8.530.74%8.490.57%8.460.34%8.400.07%-0.36%
2021-11-058.418.508.418.490.12%0.24%1.17%473,2004,008,00083%8.470.21%8.440.11%8.430.39%8.39-0.34%-0.41%
2021-11-048.388.508.378.480.95%0.33%0.70%701,4005,928,000113%8.450.80%8.430.23%8.400.53%8.42-0.11%-0.43%
2021-11-038.368.488.308.400.60%0.18%-0.36%476,1003,992,00079%8.39-0.62%8.410.35%8.350.10%8.43-0.37%-0.43%
2021-11-028.498.598.288.35-1.18%-1.03%-1.31%575,9004,859,00094%8.440.38%8.380.73%8.350.05%8.46-0.22%-0.37%
2021-11-018.398.528.268.450.36%0.54%-0.35%700,1005,884,000119%8.411.10%8.320.28%8.34-0.14%8.48-0.35%-0.32%
2021-10-298.228.458.138.423.19%1.27%-1.06%740,4006,156,000130%8.311.45%8.30-0.34%8.35-1.11%8.51-0.64%-0.27%
2021-10-288.318.338.138.16-1.81%-0.43%-4.73%441,5003,618,00077%8.20-1.70%8.33-1.05%8.45-0.67%8.57-0.82%-0.23%
2021-10-278.448.468.278.31-1.19%-0.32%-3.77%812,9006,777,000132%8.34-1.35%8.41-1.74%8.50-1.07%8.64-0.60%-0.17%
2021-10-268.458.528.398.41-1.18%-0.49%-3.20%380,2003,213,00065%8.45-0.83%8.56-0.33%8.60-0.48%8.69-0.16%-0.12%
2021-10-258.528.618.488.51-0.58%-0.14%-2.21%433,0003,690,00066%8.52-1.22%8.59-0.58%8.64-0.38%8.70-0.46%-0.14%
2021-10-228.548.848.458.560.59%-0.78%-2.08%923,0007,963,000136%8.630.55%8.64-0.45%8.67-0.45%8.74-0.54%-0.12%
2021-10-218.638.678.508.51-1.62%-0.82%-3.17%457,1003,922,00060%8.58-1.41%8.68-0.57%8.71-0.71%8.79-0.10%-0.09%
2021-10-208.948.948.658.65-1.59%-0.61%-1.68%619,3005,390,00075%8.70-0.88%8.73-0.27%8.77-0.07%8.800.24%-0.12%
2021-10-198.778.838.678.790.34%0.11%0.15%302,5002,656,00037%8.780.56%8.75-0.43%8.780.31%8.780.19%-0.21%
2021-10-188.668.838.658.760.00%0.33%0.00%450,6003,934,00053%8.73-0.30%8.790.05%8.75-0.49%8.760.16%-0.29%