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
2022-06-2717.2017.2516.7016.990.24%0.30%1.37%2,270,60038,463,000130%16.940.37%16.890.10%16.870.08%16.760.19%0.38%
2022-06-2416.8317.0816.6616.950.47%0.43%1.32%2,802,40047,300,000156%16.880.27%16.870.21%16.860.22%16.730.61%0.46%
2022-06-2316.5117.0716.2916.871.08%0.23%1.46%1,890,10031,815,000116%16.83-0.39%16.83-0.13%16.820.35%16.630.65%0.43%
2022-06-2216.8417.0416.6416.690.06%-1.23%1.03%1,557,60026,321,000101%16.900.95%16.860.44%16.760.45%16.520.64%0.40%
2022-06-2117.0517.1016.4116.68-1.13%-0.35%1.61%1,046,10017,511,00067%16.74-0.94%16.780.37%16.690.38%16.420.19%0.35%
2022-06-2016.7717.1816.6116.870.60%-0.17%2.97%1,351,90022,845,00082%16.901.17%16.720.64%16.630.08%16.38-0.35%0.39%
2022-06-1716.7716.9116.3716.77-0.36%0.40%2.00%1,383,20023,103,00073%16.700.61%16.620.49%16.610.81%16.440.30%0.64%
2022-06-1616.2617.0216.1016.833.51%1.37%2.67%1,787,30029,673,00094%16.600.35%16.53-0.36%16.480.97%16.390.45%0.70%
2022-06-1516.4816.8916.1716.26-1.33%-1.72%-0.36%1,437,40023,782,00076%16.550.48%16.591.04%16.320.74%16.320.49%0.75%
2022-06-1417.0517.0516.0016.48-2.31%0.09%1.48%2,000,70032,944,000108%16.47-1.44%16.421.38%16.200.18%16.240.60%0.76%
2022-06-1315.7517.0815.7516.877.18%0.98%4.50%2,799,20046,767,000161%16.716.71%16.203.07%16.17-0.67%16.141.03%0.75%
2022-06-1015.6415.8515.3015.741.68%0.53%-1.50%1,156,70018,110,00069%15.660.90%15.72-1.71%16.28-0.22%15.980.26%0.73%
2022-06-0915.8215.8915.2715.48-2.15%-0.24%-2.87%1,172,30018,190,00069%15.52-2.34%15.99-3.07%16.32-0.01%15.940.38%0.79%
2022-06-0816.1316.4815.5015.82-2.22%-0.43%-0.36%1,720,10027,331,000102%15.89-2.70%16.50-0.33%16.320.25%15.880.11%0.85%
2022-06-0717.0617.0815.9016.18-4.32%-0.91%2.02%2,113,30034,509,000120%16.33-3.25%16.550.77%16.280.98%15.860.59%1.11%
2022-06-0615.9017.1015.8116.914.84%0.19%7.25%3,631,40061,290,000229%16.885.34%16.424.57%16.123.81%15.772.17%1.16%
2022-06-0216.1216.1415.5616.131.45%0.67%4.52%1,392,50022,312,000101%16.021.75%15.711.68%15.531.23%15.430.96%1.08%
2022-06-0115.3016.0915.2015.903.99%0.97%4.02%1,623,40025,566,000114%15.753.54%15.451.48%15.341.31%15.290.93%1.14%
2022-05-3115.2015.3915.0215.290.00%0.53%0.96%1,030,60015,674,00071%15.21-0.26%15.220.18%15.14-1.51%15.150.54%1.18%
2022-05-3014.9615.4514.9515.291.53%0.28%1.50%1,266,30019,309,00088%15.250.32%15.190.70%15.37-0.03%15.060.54%1.27%
2022-05-2714.8815.4814.8815.06-0.53%-0.92%0.51%1,154,50017,548,00081%15.200.46%15.09-2.24%15.380.15%14.980.79%1.44%
2022-05-2614.8515.2814.8515.141.47%0.07%1.84%1,254,50018,980,00084%15.131.10%15.43-0.23%15.350.70%14.870.88%1.60%
2022-05-2514.8915.3914.7714.92-1.39%-0.31%1.24%1,535,50022,981,00095%14.97-5.19%15.47-0.39%15.250.64%14.741.04%1.67%
2022-05-2415.5016.5015.1115.13-2.32%-4.16%3.74%3,091,70048,805,000185%15.793.48%15.534.15%15.153.40%14.592.64%1.69%
2022-05-2315.1215.4915.0315.493.13%1.54%9.01%988,90015,086,00064%15.261.96%14.911.82%14.651.14%14.211.15%1.24%
2022-05-2014.9515.1814.8015.020.60%0.39%6.91%927,20013,873,00059%14.961.85%14.641.37%14.490.96%14.051.37%0.94%
2022-05-1914.0314.9814.0314.933.82%1.63%7.73%1,761,80025,882,000107%14.692.18%14.451.23%14.351.02%13.861.50%0.61%
2022-05-1814.2014.5814.0814.381.27%0.02%5.32%1,407,10020,230,00086%14.381.60%14.270.52%14.200.61%13.651.32%0.30%
2022-05-1714.2814.3114.0314.20-0.28%0.35%5.37%1,123,50015,898,00067%14.15-0.74%14.200.18%14.121.24%13.481.48%-0.05%
2022-05-1614.3914.4714.1014.240.00%-0.11%7.23%1,145,20016,325,00067%14.260.49%14.170.56%13.951.21%13.282.22%-0.43%