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:
方大集团( 000055.SZ 深证)
板块 :金属制品   
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
2019-12-064.534.584.504.550.44%0.09%-0.46%3,441,90015,647,00038%4.550.78%4.50-0.27%4.500.47%4.57-0.33%0.54%
2019-12-054.474.544.454.531.12%0.42%-1.22%4,194,20018,920,00044%4.511.19%4.510.51%4.480.20%4.590.13%0.82%
2019-12-044.444.494.414.48-1.54%0.49%-2.18%5,195,40023,162,00055%4.46-1.70%4.490.27%4.470.09%4.580.02%0.77%
2019-12-034.394.774.304.553.64%0.33%-0.63%11,313,20051,307,000127%4.543.02%4.481.18%4.470.11%4.580.13%0.73%
2019-12-024.414.444.374.39-0.90%-0.27%-4.00%4,291,40018,890,00051%4.40-0.05%4.42-0.27%4.46-3.17%4.570.13%0.68%
2019-11-294.414.454.364.43-0.67%0.59%-3.00%4,818,20021,217,00058%4.40-1.19%4.44-0.96%4.61-0.67%4.570.09%0.59%
2019-11-284.464.504.424.46-0.89%0.07%-2.26%6,014,10026,803,00076%4.460.36%4.48-3.57%4.64-0.07%4.560.04%0.52%
2019-11-274.424.514.364.500.22%1.33%-1.34%7,416,10032,935,00099%4.44-1.51%4.65-0.94%4.64-0.19%4.560.00%0.45%
2019-11-264.564.604.444.49-4.06%-0.42%-1.56%13,960,90062,954,000204%4.51-5.47%4.69-0.80%4.65-0.39%4.560.15%0.38%
2019-11-254.904.904.604.68-1.06%-1.89%2.77%27,220,500129,843,000507%4.770.85%4.733.91%4.674.97%4.554.98%0.27%
2019-11-224.734.734.734.7310.00%0.00%9.04%7,841,70037,092,000254%4.7310.57%4.556.31%4.454.98%4.342.48%-0.34%
2019-11-214.234.314.234.300.94%0.51%1.58%2,641,00011,297,00095%4.28-0.12%4.280.78%4.240.43%4.23-0.31%-0.61%
2019-11-204.334.334.254.26-0.70%-0.54%0.33%2,668,90011,432,00095%4.280.14%4.250.90%4.220.60%4.25-0.40%-0.61%
2019-11-194.224.324.204.291.90%0.30%0.63%3,163,40013,530,000109%4.282.30%4.210.94%4.190.65%4.26-0.37%-0.60%
2019-11-184.144.224.114.211.94%0.69%-1.61%3,071,00012,839,000105%4.180.60%4.170.27%4.17-0.62%4.28-0.74%-0.58%
2019-11-154.184.194.134.13-0.72%-0.63%-4.20%2,549,60010,595,00087%4.16-0.34%4.16-0.07%4.19-0.92%4.31-0.65%-0.51%
2019-11-144.164.194.154.160.00%-0.24%-4.13%2,020,5008,425,00069%4.170.46%4.16-1.02%4.23-0.96%4.34-0.62%-0.46%
2019-11-134.174.184.134.16-0.48%0.22%-4.72%2,242,6009,310,00074%4.15-0.29%4.20-1.36%4.27-1.13%4.37-0.75%-0.42%
2019-11-124.214.224.134.18-0.95%0.41%-4.98%2,773,70011,548,00087%4.16-2.16%4.26-1.55%4.32-1.17%4.40-0.92%-0.39%
2019-11-114.374.374.204.22-3.87%-0.82%-4.95%4,602,30019,581,000144%4.26-3.47%4.33-1.75%4.37-1.42%4.44-1.16%-0.32%
2019-11-084.434.454.384.39-0.68%-0.41%-2.27%2,079,2009,166,00067%4.410.48%4.41-0.34%4.43-0.25%4.49-0.20%-0.27%
2019-11-074.414.434.364.420.00%0.75%-1.80%3,114,40013,664,00098%4.39-0.77%4.42-0.81%4.45-0.52%4.50-0.29%-0.30%
2019-11-064.464.464.404.42-0.90%-0.02%-2.08%3,408,20015,069,000112%4.42-0.92%4.46-0.51%4.47-0.45%4.51-0.33%-0.29%
2019-11-054.484.504.444.46-0.22%-0.04%-1.52%2,594,20011,576,00089%4.46-0.80%4.48-0.22%4.49-0.58%4.53-0.18%-0.27%
2019-11-044.494.534.474.47-0.45%-0.62%-1.48%2,729,90012,278,00094%4.500.45%4.49-0.07%4.51-0.60%4.540.00%-0.27%
2019-11-014.454.514.414.490.90%0.27%-1.04%2,231,6009,993,00076%4.48-0.29%4.49-0.73%4.54-0.15%4.54-0.18%-0.30%
2019-10-314.514.554.444.45-1.33%-0.91%-2.09%2,913,00013,082,00092%4.49-0.31%4.53-0.88%4.55-0.15%4.55-0.22%-0.31%
2019-10-304.544.544.494.51-0.88%0.11%-0.99%3,631,90016,360,000117%4.51-1.68%4.57-0.31%4.56-0.29%4.56-0.42%-0.28%
2019-10-294.634.644.554.55-1.94%-0.70%-0.52%3,305,90015,146,000106%4.58-0.52%4.580.31%4.570.11%4.57-0.26%-0.26%
2019-10-284.554.654.534.640.00%0.74%1.18%4,256,20019,606,000131%4.611.61%4.570.62%4.560.71%4.59-0.61%-0.27%