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
2019-08-205.955.995.885.94-0.17%0.13%1.94%4,019,60023,843,000116%5.930.53%5.891.12%5.850.64%5.83-0.14%-0.69%
2019-08-195.835.975.805.952.76%0.83%1.97%4,903,30028,936,000116%5.901.58%5.830.83%5.820.50%5.84-1.30%-0.76%
2019-08-165.755.855.735.790.17%-0.33%-2.06%2,206,20012,815,00048%5.811.77%5.780.19%5.79-0.12%5.91-2.25%-0.59%
2019-08-155.715.795.655.78-0.52%1.26%-4.43%2,559,60014,611,00042%5.71-2.01%5.77-0.59%5.79-0.33%6.05-1.34%-0.28%
2019-08-145.805.875.785.811.40%-0.26%-5.22%2,929,40017,063,00041%5.830.95%5.80-0.05%5.810.17%6.13-0.24%-0.07%
2019-08-135.845.845.715.73-2.55%-0.69%-6.75%3,408,70019,668,00047%5.77-0.91%5.81-0.31%5.80-0.75%6.15-0.32%-0.09%
2019-08-125.865.885.775.880.34%0.98%-4.62%2,736,20015,933,00037%5.82-0.17%5.830.31%5.85-2.04%6.17-0.21%-0.10%
2019-08-095.845.905.785.860.69%0.46%-5.15%3,381,10019,721,00045%5.830.24%5.81-0.77%5.97-2.79%6.18-0.40%-0.13%
2019-08-085.735.895.715.821.39%0.02%-6.17%3,882,30022,590,00049%5.820.64%5.85-2.69%6.14-1.48%6.20-0.26%-0.14%
2019-08-075.885.945.675.74-1.71%-0.73%-7.70%5,186,40029,988,00065%5.78-1.93%6.01-3.58%6.23-0.67%6.22-0.46%-0.12%
2019-08-066.086.165.675.84-7.30%-0.95%-6.53%11,245,40066,304,000148%5.90-7.57%6.24-2.73%6.27-1.48%6.25-0.79%-0.07%
2019-08-056.466.496.286.30-2.93%-1.24%0.03%6,904,30044,041,000109%6.38-0.98%6.410.41%6.370.41%6.300.40%0.00%
2019-08-026.236.706.206.490.46%0.75%3.46%13,976,30090,030,000235%6.440.70%6.391.14%6.340.96%6.270.80%-0.03%
2019-08-016.136.516.096.464.53%0.98%3.81%13,114,00083,893,000260%6.403.78%6.312.42%6.281.49%6.220.79%-0.11%
2019-07-316.146.266.076.180.16%0.26%0.10%4,116,90025,378,00089%6.16-0.29%6.17-0.82%6.190.00%6.17-0.44%-0.22%
2019-07-306.136.246.136.170.65%-0.19%-0.50%3,549,80021,946,00076%6.180.50%6.220.27%6.190.39%6.20-0.40%-0.18%
2019-07-296.206.216.106.13-1.29%-0.34%-1.54%4,235,50026,053,00087%6.15-1.87%6.20-0.06%6.170.24%6.23-0.50%-0.19%
2019-07-266.076.466.036.211.80%-0.93%-0.75%7,505,90047,046,000150%6.272.60%6.201.72%6.150.46%6.26-0.54%-0.17%
2019-07-256.176.206.056.10-0.81%-0.15%-3.04%3,464,50021,164,00064%6.11-0.75%6.100.23%6.12-0.59%6.29-0.08%-0.09%
2019-07-246.076.196.076.151.32%-0.08%-2.32%3,329,00020,489,00058%6.162.04%6.08-0.57%6.16-0.85%6.300.02%-0.15%
2019-07-236.006.085.956.070.83%0.63%-3.57%3,424,70020,658,00059%6.03-0.63%6.12-1.08%6.21-1.04%6.30-0.03%-0.21%
2019-07-226.086.206.006.02-1.95%-0.82%-4.40%4,200,60025,496,00072%6.07-2.47%6.19-1.58%6.28-0.99%6.300.11%-0.30%
2019-07-196.206.336.136.14-1.60%-1.35%-2.38%4,821,60030,008,00081%6.22-0.08%6.29-0.95%6.34-0.77%6.29-0.06%-0.56%
2019-07-186.376.376.156.24-1.89%0.18%-0.86%7,126,50044,394,000120%6.23-3.11%6.35-1.23%6.39-0.06%6.29-0.24%-0.57%
2019-07-176.386.516.316.36-1.24%-1.07%0.81%4,750,30030,540,00085%6.43-0.09%6.42-0.16%6.390.50%6.31-0.11%-0.55%
2019-07-166.506.536.366.44-0.92%0.08%1.96%4,765,90030,667,00082%6.440.36%6.430.89%6.360.76%6.32-0.43%-0.51%
2019-07-156.416.566.276.500.46%1.37%2.48%6,644,20042,603,000107%6.41-0.56%6.380.82%6.311.09%6.34-0.28%-0.43%
2019-07-126.206.706.146.473.35%0.34%1.71%9,752,70062,890,000154%6.453.35%6.332.53%6.251.18%6.360.19%-0.50%
2019-07-116.126.326.086.263.30%0.34%-1.40%6,713,50041,886,000104%6.242.23%6.171.00%6.17-0.36%6.35-0.66%-0.52%
2019-07-106.136.206.046.060.00%-0.70%-5.18%2,804,00017,113,00040%6.100.02%6.11-0.78%6.19-1.17%6.39-0.56%-0.44%