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
2019-05-246.346.466.256.26-2.19%-1.06%-5.55%7,561,90047,843,00029%6.33-1.92%6.57-1.59%6.640.09%6.630.36%0.06%
2019-05-236.606.666.336.40-3.90%-0.79%-3.09%10,897,40070,295,00043%6.45-4.17%6.67-0.39%6.63-1.43%6.600.27%-0.11%
2019-05-226.906.916.606.66-4.86%-1.07%1.12%18,970,400127,700,00080%6.730.18%6.701.06%6.730.93%6.590.73%-0.18%
2019-05-216.567.106.287.006.06%4.17%7.07%28,834,300193,772,000129%6.721.21%6.63-1.44%6.660.45%6.541.30%-0.29%
2019-05-206.556.786.486.602.01%-0.60%2.26%19,593,400130,107,00095%6.642.09%6.731.13%6.630.15%6.451.29%-0.49%
2019-05-176.696.806.326.47-5.27%-0.52%1.54%21,990,300143,015,000110%6.50-5.55%6.65-0.08%6.620.59%6.370.70%-0.70%
2019-05-166.657.186.576.830.00%-0.81%7.93%41,610,900286,534,000239%6.896.13%6.661.88%6.592.62%6.333.28%-0.80%
2019-05-155.946.835.946.839.98%5.27%11.47%39,155,700254,029,000250%6.49-1.50%6.531.29%6.422.02%6.131.29%-1.23%
2019-05-147.007.096.206.21-5.19%-5.72%2.66%41,550,400273,696,000289%6.591.35%6.456.31%6.298.13%6.05-0.66%-1.47%
2019-05-136.506.556.296.5510.08%0.78%7.57%11,527,30074,913,00081%6.509.78%6.076.93%5.824.98%6.09-8.01%-1.37%
2019-05-105.455.955.445.959.98%0.51%-10.11%11,644,50068,930,00048%5.929.06%5.684.53%5.541.32%6.62-1.30%0.22%
2019-05-095.375.505.325.41-0.18%-0.33%-19.33%5,040,50027,361,00018%5.43-0.48%5.430.26%5.47-1.85%6.71-0.43%0.61%
2019-05-085.345.545.315.42-1.09%-0.62%-19.52%7,271,80039,662,00024%5.450.76%5.42-1.17%5.57-4.18%6.74-0.40%0.89%
2019-05-075.305.545.295.484.58%1.24%-18.96%11,019,30059,642,00036%5.410.33%5.48-2.84%5.82-6.38%6.76-0.63%0.94%
2019-05-065.405.665.165.24-8.23%-2.87%-23.00%12,170,70065,658,00040%5.40-5.27%5.64-5.80%6.21-10.31%6.81-0.87%1.02%
2019-04-305.625.775.575.711.60%0.26%-16.82%8,215,90046,786,00029%5.70-1.44%5.99-6.19%6.93-1.26%6.87-0.29%1.09%
2019-04-296.056.105.535.62-7.26%-2.73%-18.37%18,227,400105,319,00066%5.78-6.73%6.38-10.73%7.01-1.11%6.89-0.99%1.16%
2019-04-266.206.386.056.06-9.82%-2.18%-12.86%29,599,600183,360,000120%6.20-9.50%7.15-3.12%7.09-1.87%6.95-1.10%1.30%
2019-04-256.737.146.726.72-10.04%-1.83%-4.42%35,594,600243,662,000174%6.85-10.80%7.38-0.12%7.23-0.46%7.030.29%1.45%
2019-04-247.948.296.977.47-0.93%-2.66%6.55%74,093,200568,586,000461%7.676.35%7.397.87%7.268.10%7.017.90%1.51%
2019-04-237.007.546.717.5410.07%4.49%16.04%18,663,000134,677,000189%7.227.33%6.854.39%6.723.83%6.502.61%0.76%
2019-04-226.286.856.196.859.95%1.89%8.16%27,290,000183,464,000298%6.728.12%6.564.93%6.474.42%6.332.43%0.53%
2019-04-196.286.336.156.23-1.27%0.19%0.76%5,512,90034,280,00068%6.22-1.32%6.250.68%6.190.23%6.180.08%0.35%
2019-04-186.266.396.196.311.94%0.14%2.14%9,891,30062,321,000119%6.301.76%6.211.32%6.180.10%6.180.18%0.38%
2019-04-176.206.246.146.19-0.16%-0.03%0.37%5,047,50031,256,00059%6.191.73%6.130.10%6.170.20%6.17-0.16%0.42%
2019-04-166.026.205.956.203.16%1.86%0.37%6,624,50040,323,00064%6.09-0.60%6.12-1.08%6.160.02%6.180.39%0.59%
2019-04-156.156.206.006.01-1.80%-1.86%-2.32%6,567,80040,221,00062%6.12-0.41%6.190.05%6.16-0.23%6.150.42%0.58%
2019-04-126.296.296.056.12-3.16%-0.47%-0.11%8,948,30055,022,00086%6.15-1.65%6.190.21%6.18-0.03%6.130.38%0.54%
2019-04-116.176.356.106.322.43%1.09%3.54%13,068,10081,701,000134%6.252.14%6.170.49%6.180.28%6.100.91%0.53%
2019-04-106.076.215.996.170.00%0.80%2.00%7,813,10047,824,00083%6.120.72%6.14-0.20%6.16-0.45%6.050.40%0.41%