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:
银河磁体( 300127.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-09-1920.3520.3519.6620.05-1.57%0.73%-5.96%11,290,300224,719,00074%19.90-2.86%20.66-1.28%20.81-1.84%21.32-1.00%-0.67%
2019-09-1820.6420.8420.3020.37-2.95%-0.58%-5.42%10,560,800216,379,00068%20.49-4.03%20.93-1.13%21.20-1.21%21.54-1.02%-0.56%
2019-09-1720.7921.9420.6520.990.48%-1.68%-3.53%14,942,800319,014,00094%21.352.77%21.17-0.78%21.46-0.10%21.76-0.71%-0.44%
2019-09-1621.2321.2320.5220.89-1.60%0.56%-4.67%11,068,600229,935,00065%20.77-2.43%21.33-1.55%21.48-0.45%21.91-1.03%-0.28%
2019-09-1221.7821.7821.1221.23-2.57%-0.29%-4.12%12,468,700265,484,00066%21.29-2.01%21.67-0.21%21.58-0.55%22.14-0.36%-0.10%
2019-09-1121.6022.2421.1021.790.09%0.28%-1.95%16,719,600363,307,00086%21.73-0.76%21.710.51%21.70-0.51%22.22-0.14%0.03%
2019-09-1021.5622.1921.4621.770.93%-0.58%-2.17%15,787,400345,678,00081%21.902.13%21.60-0.10%21.81-0.92%22.25-0.14%0.14%
2019-09-0921.1821.6821.1821.571.84%0.61%-3.21%11,700,800250,871,00054%21.44-0.07%21.63-1.10%22.01-0.98%22.29-1.53%0.26%
2019-09-0621.7821.9021.1521.18-3.95%-1.28%-6.42%18,180,100390,045,00074%21.46-2.05%21.87-2.06%22.23-1.39%22.63-0.76%0.68%
2019-09-0521.9622.3721.5122.05-0.45%0.67%-3.31%18,876,000413,460,00073%21.90-1.64%22.33-1.21%22.54-0.34%22.81-0.02%0.91%
2019-09-0422.5022.7821.9522.15-1.60%-0.53%-2.89%16,583,500369,303,00064%22.27-2.39%22.60-0.81%22.620.17%22.810.08%0.95%
2019-09-0322.8823.3722.4022.51-0.75%-1.33%-1.24%18,171,100414,543,00070%22.810.61%22.780.57%22.580.48%22.790.20%0.95%
2019-09-0222.6523.2722.0222.68-2.99%0.03%-0.30%20,234,500458,796,00072%22.67-0.70%22.650.70%22.47-1.87%22.750.89%1.09%
2019-08-3021.8924.5821.7523.383.54%2.40%3.69%31,103,900710,202,000104%22.832.10%22.501.08%22.90-0.43%22.550.81%1.15%
2019-08-2921.8622.8721.6222.582.92%0.97%0.96%21,187,200473,837,00069%22.361.23%22.26-3.48%23.000.19%22.370.88%1.20%
2019-08-2822.3022.6821.8521.94-3.35%-0.69%-1.05%19,189,100423,929,00062%22.09-0.86%23.06-1.04%22.950.02%22.170.96%1.17%
2019-08-2723.5323.5921.2022.70-3.49%1.87%3.36%30,046,300669,514,00097%22.28-7.96%23.30-0.21%22.95-0.05%21.961.12%1.12%
2019-08-2624.0024.9423.4523.522.80%-2.85%8.29%36,265,900877,974,000127%24.214.21%23.353.14%22.963.20%21.722.60%1.09%
2019-08-2322.2224.1522.0622.884.00%-1.51%8.09%36,022,100836,823,000127%23.235.39%22.641.44%22.252.02%21.171.60%0.86%
2019-08-2221.6222.3921.4022.000.09%-0.20%5.59%20,634,300454,869,00071%22.04-1.06%22.321.65%21.811.44%20.840.36%0.83%
2019-08-2122.5122.9621.8521.98-3.77%-1.35%5.87%25,382,400565,549,00083%22.28-0.91%21.961.34%21.502.05%20.760.13%1.07%
2019-08-2021.7223.6221.4222.842.42%1.58%10.16%39,390,900885,701,000123%22.495.84%21.673.56%21.072.82%20.731.57%1.56%
2019-08-1920.5022.4620.3222.304.01%4.97%9.24%41,014,900871,376,000119%21.250.02%20.922.94%20.492.59%20.411.46%1.96%
2019-08-1620.5221.4420.5221.4410.01%0.94%6.57%35,565,100755,425,000105%21.246.73%20.322.64%19.971.22%20.121.29%2.29%
2019-08-1519.4420.5019.4119.49-0.56%-2.07%-1.88%24,299,300483,593,00072%19.902.59%19.801.65%19.73-1.29%19.860.64%2.13%
2019-08-1419.0019.7818.9119.60-3.83%1.03%-0.69%24,299,700471,404,00074%19.40-3.05%19.48-1.50%19.99-2.15%19.740.46%1.76%
2019-08-1319.3020.9919.3020.386.53%1.85%3.73%34,461,100689,564,000115%20.015.83%19.78-1.74%20.430.39%19.650.74%1.55%
2019-08-1219.6519.8118.3319.13-2.65%1.18%-1.91%28,612,200540,973,00099%18.91-6.88%20.13-3.78%20.350.63%19.500.37%1.41%
2019-08-0920.0020.9819.5819.65-3.68%-3.22%1.13%31,770,000645,058,000128%20.30-2.66%20.921.25%20.221.31%19.431.30%1.29%
2019-08-0821.4522.0020.1220.400.00%-2.20%6.36%39,994,800834,232,000183%20.86-2.45%20.663.21%19.962.43%19.182.74%1.09%