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
2022-12-079.9810.509.9010.302.69%0.97%8.60%10,471,400106,816,00093%10.200.80%10.090.75%9.982.03%9.481.30%-0.09%
2022-12-069.9610.359.8710.031.31%-0.89%7.14%10,015,900101,363,00092%10.121.72%10.021.34%9.782.09%9.361.22%-0.26%
2022-12-0510.3310.389.769.90-1.30%-0.49%7.04%9,715,00096,659,00089%9.95-0.41%9.892.26%9.581.96%9.250.84%-0.40%
2022-12-029.6410.189.6410.032.45%0.40%9.35%12,406,200123,935,000110%9.992.25%9.672.63%9.401.92%9.17-0.46%-0.51%
2022-12-019.9610.059.469.792.73%0.20%6.25%16,493,600161,147,000131%9.775.09%9.423.26%9.222.41%9.21-1.42%-0.29%
2022-11-309.289.559.019.531.49%2.51%1.96%15,263,700141,910,000107%9.300.64%9.121.76%9.001.69%9.35-1.09%0.30%
2022-11-298.769.678.659.396.34%1.65%-0.63%21,504,400198,655,000156%9.246.09%8.974.10%8.852.45%9.45-0.47%0.80%
2022-11-288.388.878.348.833.64%1.40%-7.00%12,338,500107,440,00095%8.712.20%8.611.13%8.64-1.53%9.50-0.57%1.04%
2022-11-258.518.708.458.520.12%-0.01%-10.78%6,036,40051,435,00048%8.520.19%8.52-1.42%8.78-4.66%9.55-0.04%1.26%
2022-11-248.498.588.438.510.12%0.06%-10.92%5,928,90050,423,00044%8.51-0.20%8.64-2.64%9.21-4.21%9.55-0.24%1.44%
2022-11-238.748.748.438.50-2.19%-0.26%-11.24%7,100,80060,513,00053%8.52-3.19%8.87-5.54%9.61-2.30%9.58-0.32%1.58%
2022-11-229.009.058.628.69-3.44%-1.28%-9.55%9,900,20087,152,00078%8.80-3.05%9.39-4.75%9.84-1.19%9.61-0.25%1.69%
2022-11-219.629.688.859.00-6.35%-0.88%-6.55%15,465,300140,424,000130%9.08-7.98%9.86-3.58%9.95-1.01%9.63-0.25%1.80%
2022-11-1810.2010.289.589.61-8.21%-2.60%-0.47%22,580,400222,797,000222%9.87-4.66%10.23-1.23%10.061.38%9.661.78%1.96%
2022-11-1710.6510.8010.0010.47-3.15%1.17%10.37%24,512,100253,685,000290%10.35-4.19%10.354.43%9.924.33%9.494.48%1.92%
2022-11-1610.8110.8110.6110.819.97%0.08%19.07%8,977,10096,966,000141%10.8012.50%9.928.22%9.514.83%9.083.88%1.57%
2022-11-159.079.839.069.839.96%2.39%12.47%5,191,90049,849,00072%9.607.36%9.161.64%9.071.57%8.741.89%1.30%
2022-11-149.119.178.788.94-1.87%-0.03%4.22%6,511,00058,231,00079%8.94-1.67%9.010.32%8.930.36%8.581.64%1.18%
2022-11-119.139.508.679.112.02%0.16%7.94%12,671,000115,241,000151%9.102.08%8.992.21%8.901.69%8.441.80%1.06%
2022-11-108.739.078.728.931.82%0.22%7.71%5,387,10048,001,00060%8.911.39%8.790.43%8.751.39%8.291.13%1.22%
2022-11-098.708.988.588.772.33%-0.20%6.98%5,034,70044,246,00053%8.791.27%8.750.56%8.631.76%8.200.80%1.31%
2022-11-088.898.998.568.57-3.38%-1.24%5.37%5,591,10048,520,00060%8.68-1.23%8.701.35%8.481.79%8.130.89%1.27%
2022-11-078.538.938.538.872.54%0.96%10.04%7,193,90063,204,00080%8.791.42%8.592.54%8.332.37%8.061.28%1.20%
2022-11-048.299.048.218.654.72%-0.15%8.68%10,882,30094,275,000125%8.664.22%8.383.22%8.141.26%7.961.38%1.05%
2022-11-038.098.518.048.260.98%-0.63%5.21%8,134,70067,618,00099%8.311.81%8.112.23%8.041.09%7.851.04%0.83%
2022-11-028.018.447.998.180.74%0.20%5.28%12,437,200101,543,000155%8.163.17%7.94-0.08%7.951.22%7.771.11%0.51%
2022-11-017.728.197.618.124.77%2.62%5.66%11,152,70088,254,000154%7.912.54%7.940.61%7.850.98%7.690.76%0.14%
2022-10-317.927.977.537.75-3.00%0.43%1.61%11,719,90090,444,000175%7.72-4.82%7.900.15%7.780.78%7.630.45%-0.18%
2022-10-288.008.447.797.991.14%-1.46%5.23%17,976,300145,758,000329%8.114.85%7.885.35%7.724.37%7.593.32%-0.33%
2022-10-277.327.907.227.900.00%2.16%7.50%10,895,70084,260,000264%7.737.90%7.485.54%7.402.91%7.352.03%-0.80%