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:
宏达新材( 002211.SZ 深证)
板块 :橡胶制造   
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
2019-10-166.556.586.416.41-1.99%0.00%0.00%4,959,00032,144,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-156.716.726.516.54-2.82%0.00%0.00%4,936,90032,406,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-146.636.776.616.732.28%0.00%0.00%6,015,00040,320,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-116.756.766.526.58-1.94%0.00%0.00%6,591,90043,619,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-106.726.796.666.71-0.30%0.00%0.00%5,058,70033,928,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-096.686.766.606.731.05%0.00%0.00%5,280,20035,255,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-10-086.516.686.516.662.30%0.00%0.00%5,578,40036,956,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-306.596.636.466.51-1.06%-0.49%-6.03%4,452,90029,130,00029%6.54-0.86%6.54-0.62%6.65-1.32%6.93-2.34%-0.47%
2019-09-276.516.666.466.580.92%-0.29%-7.25%5,860,20038,670,00028%6.601.51%6.58-1.48%6.74-0.93%7.09-1.95%-0.01%
2019-09-266.606.676.416.52-0.91%0.29%-9.88%9,404,90061,140,00034%6.50-2.09%6.68-2.24%6.81-0.77%7.24-1.00%0.83%
2019-09-256.776.796.566.58-3.66%-0.90%-9.96%10,481,00069,591,00036%6.64-2.90%6.83-1.36%6.86-1.15%7.31-0.27%1.44%
2019-09-247.007.006.766.83-2.29%-0.12%-6.80%13,217,80090,380,00047%6.84-2.36%6.930.06%6.94-1.56%7.330.08%1.25%
2019-09-236.907.106.906.990.72%-0.19%-4.53%11,356,40079,530,00042%7.000.81%6.92-0.42%7.05-2.40%7.320.23%1.24%
2019-09-206.887.086.826.940.58%-0.10%-5.00%13,792,20095,820,00052%6.951.56%6.95-1.77%7.22-1.97%7.310.25%1.24%
2019-09-196.906.956.746.90-0.58%0.88%-5.31%15,781,800107,950,00060%6.84-2.86%7.08-3.24%7.37-1.21%7.290.04%1.22%
2019-09-187.057.236.896.94-0.86%-1.43%-4.72%20,275,700142,760,00082%7.04-2.18%7.31-2.02%7.46-0.39%7.280.01%1.21%
2019-09-177.397.487.007.00-8.14%-2.75%-3.89%36,325,500261,460,000162%7.20-4.05%7.46-1.58%7.49-0.08%7.280.23%1.21%
2019-09-167.087.957.087.623.96%1.57%4.87%51,507,900386,410,000279%7.50-1.03%7.58-0.03%7.491.18%7.272.24%1.20%
2019-09-127.967.967.307.33-5.91%-3.30%3.14%65,926,000499,746,000472%7.58-2.70%7.593.52%7.415.48%7.116.44%0.95%
2019-09-117.797.797.717.7910.03%0.00%16.67%21,987,700171,280,000274%7.7910.03%7.3310.86%7.028.60%6.685.10%0.30%
2019-09-107.087.087.087.089.94%0.00%11.44%8,069,50057,132,00090%7.0810.42%6.614.03%6.462.83%6.35-2.10%-0.22%
2019-09-096.386.536.346.441.42%0.44%-0.76%8,912,60057,149,00070%6.410.79%6.351.23%6.291.03%6.49-0.02%0.64%
2019-09-066.376.466.276.351.28%-0.19%-2.16%8,180,80052,046,00061%6.361.15%6.281.23%6.220.89%6.490.22%0.91%
2019-09-056.186.376.186.271.13%-0.32%-3.18%9,083,20057,135,00066%6.292.14%6.201.42%6.170.18%6.48-0.02%1.01%
2019-09-046.116.226.076.201.64%0.68%-4.28%6,896,00042,464,00051%6.161.27%6.110.02%6.16-1.88%6.48-0.03%1.04%
2019-09-036.166.166.056.10-0.49%0.31%-5.85%4,335,30026,365,00033%6.08-0.05%6.11-0.89%6.27-4.59%6.480.06%1.09%
2019-09-025.966.145.966.131.66%0.76%-5.33%5,237,10031,861,00040%6.08-0.94%6.17-2.28%6.58-0.11%6.480.09%1.07%
2019-08-306.246.315.996.03-3.98%-1.82%-6.79%10,263,50063,037,00079%6.14-1.54%6.31-5.42%6.58-0.12%6.47-0.26%0.93%
2019-08-296.256.326.166.28-1.26%0.67%-3.18%10,352,00064,571,00087%6.24-2.58%6.67-0.21%6.59-0.29%6.49-0.08%0.73%
2019-08-286.536.636.226.360.00%-0.67%-2.02%27,658,200177,083,000256%6.40-8.96%6.69-0.82%6.61-0.78%6.49-0.09%0.60%