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:
际华集团( 601718.SH 上证)
板块 :服装   
所属成分指数: 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
2022-05-192.953.022.922.990.34%0.54%1.49%110,469,200328,500,00099%2.97-0.13%2.950.55%2.940.51%2.950.34%0.94%
2022-05-182.873.102.842.983.47%0.07%1.50%175,966,900524,104,000159%2.984.20%2.941.45%2.930.83%2.940.62%1.08%
2022-05-172.912.912.822.88-1.03%0.77%-1.30%69,391,400198,307,00069%2.86-1.96%2.90-0.38%2.90-0.55%2.920.38%1.01%
2022-05-162.922.972.882.910.34%-0.17%0.10%81,759,500238,322,00084%2.920.28%2.91-0.14%2.92-0.88%2.910.80%0.93%
2022-05-132.932.942.872.90-0.34%-0.24%0.55%72,572,700210,952,00077%2.910.38%2.91-0.38%2.94-0.24%2.880.70%0.74%
2022-05-122.912.942.862.910.34%0.48%1.61%79,680,400230,767,00088%2.90-0.92%2.92-1.38%2.950.24%2.860.60%0.54%
2022-05-112.952.972.882.90-2.36%-0.79%1.86%98,826,000288,873,000114%2.92-0.61%2.96-0.17%2.940.48%2.850.60%0.39%
2022-05-102.962.992.912.97-1.00%0.99%4.95%95,856,200281,899,000120%2.94-1.80%2.970.61%2.931.07%2.830.71%0.27%
2022-05-092.863.182.843.003.81%0.17%6.76%178,901,700535,737,000248%3.001.46%2.952.11%2.903.20%2.812.07%0.11%
2022-05-062.953.042.852.89-2.03%-2.10%4.98%161,652,300477,137,000280%2.953.04%2.894.26%2.814.58%2.752.57%-0.16%
2022-05-052.692.952.672.9510.07%2.97%9.91%102,421,400293,480,000228%2.876.59%2.775.73%2.693.39%2.681.74%-0.45%
2022-04-292.672.732.642.680.75%-0.30%1.59%39,469,500106,108,000101%2.691.05%2.622.07%2.600.08%2.64-0.11%-0.66%
2022-04-282.582.732.562.662.70%0.00%0.72%59,021,400157,019,000153%2.665.31%2.570.71%2.60-0.04%2.64-0.34%-0.67%
2022-04-272.502.602.442.596.58%2.53%-2.26%54,153,200136,764,000144%2.531.45%2.55-1.81%2.60-1.52%2.65-1.16%-0.67%
2022-04-262.582.582.422.43-4.33%-2.41%-9.36%42,485,500105,787,000119%2.49-5.03%2.60-2.48%2.64-1.64%2.68-1.25%-0.57%
2022-04-252.682.712.542.54-5.93%-3.13%-6.45%51,335,300134,593,000152%2.62-2.16%2.66-1.48%2.68-0.89%2.72-0.95%-0.47%
2022-04-222.662.732.642.702.27%0.75%-1.50%38,053,600101,966,000120%2.68-0.59%2.70-0.48%2.71-0.52%2.74-0.58%-0.38%
2022-04-212.722.762.642.64-2.58%-2.08%-4.24%40,694,900109,727,000131%2.70-1.61%2.72-0.33%2.72-0.77%2.76-0.86%-0.32%
2022-04-202.742.772.712.71-0.73%-1.09%-2.55%28,246,80077,387,00093%2.740.81%2.720.00%2.74-0.36%2.78-0.68%-0.22%
2022-04-192.712.742.702.730.00%0.44%-2.50%21,944,10059,638,00068%2.720.37%2.72-0.80%2.75-0.29%2.80-0.29%-0.13%
2022-04-182.742.742.672.730.37%0.81%-2.78%19,013,80051,486,00058%2.71-1.13%2.75-0.76%2.76-0.61%2.81-0.36%-0.10%
2022-04-152.772.782.702.72-1.45%-0.69%-3.48%31,391,20085,987,00093%2.74-1.37%2.77-0.25%2.78-0.57%2.82-0.28%-0.04%
2022-04-142.782.802.752.76-0.36%-0.61%-2.34%30,897,80085,791,00092%2.78-0.43%2.77-0.43%2.79-0.78%2.83-0.25%0.06%
2022-04-132.812.822.762.77-1.42%-0.68%-2.22%26,615,00074,220,00081%2.791.01%2.79-0.32%2.81-0.78%2.83-0.18%0.11%
2022-04-122.762.822.722.811.08%1.77%-0.99%36,733,100101,432,000105%2.76-1.74%2.80-1.52%2.84-0.56%2.84-0.28%0.09%
2022-04-112.842.862.762.78-1.77%-1.07%-2.32%33,937,80095,361,00098%2.81-0.25%2.84-1.05%2.85-0.28%2.850.00%0.11%
2022-04-082.852.862.782.83-0.70%0.46%-0.56%33,411,40094,133,00098%2.82-2.26%2.87-0.28%2.86-0.07%2.85-0.07%0.08%
2022-04-072.922.942.842.85-2.06%-1.11%0.07%36,524,400105,263,000112%2.88-0.55%2.880.42%2.860.28%2.850.18%0.08%
2022-04-062.852.922.852.912.11%0.41%2.36%39,305,900113,924,000125%2.902.19%2.860.99%2.850.39%2.840.25%0.03%
2022-04-012.832.862.812.850.00%0.49%0.49%27,333,00077,519,00085%2.84-0.35%2.84-0.11%2.840.07%2.840.00%-0.09%