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:
通化东宝( 600867.SH 上证)
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
2021-09-1710.5710.7210.5410.710.75%0.66%-1.27%15,491,400164,831,00075%10.64-0.47%10.66-1.80%10.83-0.29%10.850.01%0.24%
2021-09-1610.6710.8010.5810.63-0.37%-0.56%-2.00%18,328,100195,923,00088%10.690.34%10.86-0.43%10.86-0.32%10.850.09%0.27%
2021-09-1510.8410.8810.5310.67-2.20%0.15%-1.54%23,615,300251,607,000115%10.65-3.71%10.90-0.59%10.90-0.53%10.840.04%0.21%
2021-09-1410.8811.3310.8310.910.46%-1.40%0.71%37,944,200419,839,000198%11.071.60%10.970.78%10.960.60%10.830.72%0.21%
2021-09-1310.8311.0210.8110.860.37%-0.28%0.97%14,588,200158,887,00088%10.890.30%10.88-0.10%10.890.19%10.760.37%0.15%
2021-09-1010.9510.9810.7610.82-1.10%-0.35%0.97%22,415,000243,373,000132%10.86-0.64%10.90-0.10%10.870.37%10.720.22%0.11%
2021-09-0910.9510.9910.8910.94-0.27%0.11%2.32%11,344,100123,963,00069%10.930.07%10.910.41%10.830.59%10.690.07%0.10%
2021-09-0810.8711.0210.8010.970.92%0.46%2.67%19,932,200217,654,000117%10.920.44%10.860.80%10.770.73%10.690.21%0.11%
2021-09-0710.9010.9510.7810.870.37%-0.02%1.94%15,654,900170,194,00090%10.870.67%10.780.88%10.690.63%10.660.25%0.10%
2021-09-0610.6610.8610.6610.831.31%0.28%1.82%20,675,200223,297,000117%10.801.15%10.680.88%10.620.69%10.640.39%0.08%
2021-09-0310.5910.7510.5210.690.66%0.12%0.90%19,951,500213,017,000114%10.681.37%10.590.74%10.550.08%10.600.34%0.02%
2021-09-0210.6010.6310.4710.620.00%0.83%0.58%15,627,100164,605,00086%10.53-0.07%10.510.12%10.54-0.52%10.56-0.54%-0.04%
2021-09-0110.4710.6510.3610.621.34%0.76%0.04%17,303,500182,372,00082%10.541.07%10.50-0.42%10.60-0.40%10.620.09%0.05%
2021-08-3110.4710.5510.3510.480.29%0.50%-1.19%10,369,200108,126,00050%10.43-0.67%10.54-0.96%10.64-0.12%10.610.08%-0.01%
2021-08-3010.6910.7010.4010.45-2.25%-0.46%-1.40%18,638,500195,658,00088%10.50-1.58%10.64-0.70%10.650.13%10.600.00%-0.08%
2021-08-2710.7010.8010.5610.69-0.37%0.22%0.87%16,155,700172,332,00079%10.67-0.91%10.720.25%10.640.59%10.600.15%-0.10%
2021-08-2610.7510.9010.6210.73-0.09%-0.33%1.40%19,437,000209,247,00095%10.770.45%10.691.02%10.57-0.54%10.580.13%-0.18%
2021-08-2510.8510.9110.6110.741.32%0.21%1.63%22,512,500241,265,000113%10.721.27%10.581.21%10.630.46%10.570.14%-0.23%
2021-08-2410.5010.6710.4410.600.95%0.16%0.45%18,231,400192,946,00095%10.581.68%10.46-1.52%10.580.26%10.55-0.01%-0.29%
2021-08-2310.4010.5210.3410.500.00%0.88%-0.51%16,772,100174,556,00086%10.410.11%10.620.00%10.56-0.11%10.55-0.21%-0.34%
2021-08-2010.6010.6610.2410.50-2.23%0.99%-0.72%24,371,200253,395,000123%10.40-3.88%10.62-0.23%10.57-0.22%10.58-0.24%-0.38%
2021-08-1910.4411.1610.4310.743.97%-0.71%1.31%44,666,200483,169,000245%10.825.05%10.642.31%10.591.22%10.600.32%-0.42%
2021-08-1810.3710.3910.2410.33-0.39%0.32%-2.24%10,983,900113,103,00069%10.30-1.00%10.40-0.50%10.46-0.47%10.57-0.45%-0.50%
2021-08-1710.5010.5210.3310.37-1.24%-0.30%-2.31%16,723,300173,943,000104%10.40-0.74%10.45-0.65%10.51-0.40%10.62-0.60%-0.51%
2021-08-1610.4410.5410.4110.500.48%0.20%-1.68%15,204,500159,334,00094%10.480.00%10.52-0.38%10.55-0.33%10.68-0.22%-0.50%
2021-08-1310.6510.6510.3910.45-1.79%-0.28%-2.36%19,212,000201,329,000109%10.48-1.47%10.56-0.46%10.59-0.26%10.70-0.71%-0.60%
2021-08-1210.6010.7210.5810.640.38%0.05%-1.29%12,957,200137,795,00073%10.640.22%10.61-0.06%10.62-0.46%10.78-0.37%-0.60%
2021-08-1110.6310.7010.5410.60-0.19%-0.11%-2.02%12,975,900137,704,00067%10.610.19%10.620.05%10.67-0.46%10.82-0.42%-0.69%
2021-08-1010.6810.6810.5410.620.09%0.26%-2.25%17,410,300184,416,00089%10.59-0.47%10.61-0.86%10.71-0.81%10.87-0.50%-0.71%
2021-08-0910.5310.7510.4810.610.00%-0.30%-2.83%19,584,200208,419,000103%10.640.43%10.70-0.86%10.80-0.07%10.92-0.57%-0.69%