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:
长白山( 603099.SH 上证)
板块 :旅游   
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
2021-12-0810.6310.7210.4710.60-0.28%0.12%-3.11%3,175,40033,617,00069%10.59-1.58%10.66-0.60%10.78-0.65%10.94-0.86%-0.62%
2021-12-0710.5910.9810.5310.631.43%-1.18%-3.67%4,935,50053,090,000106%10.761.55%10.72-1.02%10.85-0.15%11.04-0.97%-0.46%
2021-12-0610.6310.7910.4310.48-2.60%-1.07%-5.95%3,653,30038,701,00078%10.59-1.93%10.83-1.16%10.86-0.02%11.14-1.15%-0.27%
2021-12-0310.9111.0510.7110.76-2.27%-0.38%-4.55%4,098,90044,274,00086%10.80-2.61%10.96-0.01%10.86-0.89%11.27-1.18%0.00%
2021-12-0211.1111.3510.9611.01-0.81%-0.72%-3.48%3,927,30043,555,00081%11.090.79%10.961.34%10.96-1.04%11.41-1.38%0.26%
2021-12-0110.8011.1510.7511.102.87%0.88%-4.04%3,552,50039,087,00064%11.001.66%10.82-0.94%11.08-1.02%11.57-0.53%0.61%
2021-11-3010.8011.1110.6210.790.94%-0.30%-7.21%4,715,60051,039,00077%10.821.23%10.92-2.19%11.19-1.61%11.63-0.48%0.83%
2021-11-2910.7010.8310.4610.69-3.69%-0.02%-8.52%5,532,40059,150,00085%10.69-4.38%11.16-2.88%11.37-2.40%11.69-0.42%1.05%
2021-11-2611.6411.6411.0411.10-4.97%-0.73%-5.40%6,598,30073,779,000101%11.18-5.06%11.50-2.41%11.65-1.99%11.730.22%1.28%
2021-11-2511.7812.0311.6011.68-0.51%-0.83%-0.24%4,056,40047,776,00068%11.780.41%11.78-0.61%11.89-0.92%11.710.60%1.35%
2021-11-2411.7411.8711.5811.74-0.09%0.09%0.88%3,946,60046,292,00067%11.73-0.80%11.85-0.91%12.000.18%11.640.65%1.37%
2021-11-2311.9312.0911.6811.75-1.34%-0.63%1.62%4,339,70051,318,00075%11.83-1.26%11.96-1.08%11.980.59%11.561.00%1.35%
2021-11-2212.0012.1811.8011.91-1.00%-0.55%4.03%4,688,20056,147,00082%11.98-0.62%12.090.70%11.911.04%11.451.50%1.28%
2021-11-1912.0212.3611.8812.030.75%-0.17%6.65%5,650,90068,098,00095%12.05-0.98%12.011.23%11.781.60%11.281.48%1.19%
2021-11-1811.6812.5511.6211.941.19%-1.89%7.42%9,350,900113,800,000165%12.173.43%11.862.56%11.602.51%11.122.11%0.88%
2021-11-1711.5312.1411.3811.802.70%0.29%8.41%7,463,40087,818,000146%11.771.75%11.562.59%11.312.12%10.891.65%0.52%
2021-11-1611.9011.9011.3811.49-2.21%-0.64%7.30%7,433,40085,957,000159%11.561.58%11.272.55%11.082.52%10.711.72%0.20%
2021-11-1510.6511.7510.6411.7510.02%3.22%11.62%8,330,20094,831,000186%11.387.54%10.994.36%10.812.79%10.531.89%-0.28%
2021-11-1210.5010.8610.3610.681.62%0.89%3.37%4,512,30047,765,00099%10.590.13%10.530.46%10.511.20%10.330.86%-0.75%
2021-11-1110.4510.7410.4110.510.19%-0.59%2.60%3,396,20035,906,00072%10.571.46%10.490.02%10.390.62%10.240.84%-1.17%
2021-11-1010.5810.6110.2710.49-0.85%0.67%3.26%3,317,20034,565,00068%10.42-0.48%10.481.30%10.330.44%10.160.41%-1.39%
2021-11-0910.4510.6210.2210.581.83%1.05%4.57%5,086,30053,253,00098%10.47-0.42%10.350.90%10.280.44%10.120.37%-1.53%
2021-11-0810.0410.8510.0410.395.27%-1.18%3.07%8,844,40092,994,000169%10.516.95%10.262.99%10.241.18%10.080.57%-1.65%
2021-11-0510.0310.159.599.87-1.20%0.40%-1.54%4,014,80039,469,00077%9.83-2.08%9.96-1.96%10.120.24%10.02-1.66%-1.74%
2021-11-0410.0510.269.969.99-0.60%-0.50%-1.99%2,619,70026,302,00045%10.04-0.25%10.16-0.50%10.090.85%10.19-1.42%-1.63%
2021-11-0310.3410.349.9310.05-2.52%-0.15%-2.80%2,869,80028,885,00046%10.07-1.94%10.211.04%10.010.17%10.34-1.60%-1.46%
2021-11-0210.3510.4610.0910.31-0.29%0.45%-1.88%5,421,40055,643,00083%10.260.36%10.101.86%9.990.28%10.51-3.00%-1.25%
2021-11-019.9010.489.7910.343.50%1.10%-4.55%6,230,50063,718,00084%10.233.81%9.920.93%9.960.04%10.83-2.85%-0.79%
2021-10-299.6010.069.559.994.61%1.40%-10.41%6,472,40063,764,00078%9.852.24%9.83-0.82%9.96-2.98%11.15-3.35%-0.23%
2021-10-289.669.889.409.550.00%-0.89%-17.22%5,150,60049,631,00053%9.64-3.21%9.91-1.77%10.26-3.12%11.54-1.38%0.44%