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:
正海磁材( 300224.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
2019-09-197.827.887.757.880.77%0.61%-3.91%9,271,70072,614,00041%7.83-0.28%8.03-1.05%8.14-1.11%8.20-0.23%-0.04%
2019-09-187.987.997.777.82-2.62%-0.43%-4.87%17,962,800141,075,00076%7.85-4.68%8.12-1.89%8.23-0.76%8.22-0.56%0.01%
2019-09-178.228.428.038.03-2.55%-2.55%-2.86%23,713,400195,402,000101%8.240.35%8.27-0.60%8.300.13%8.27-0.10%0.11%
2019-09-168.288.308.168.24-0.72%0.35%-0.41%17,980,800147,637,00075%8.21-1.72%8.32-0.14%8.290.23%8.27-0.13%0.17%
2019-09-128.418.448.298.30-1.78%-0.66%0.18%21,518,200179,787,00081%8.36-0.01%8.330.59%8.270.28%8.290.27%0.27%
2019-09-118.308.498.158.451.81%1.12%2.26%36,400,700304,171,000135%8.360.95%8.281.23%8.240.49%8.260.41%0.29%
2019-09-108.178.358.138.301.47%0.28%0.86%24,200,700200,308,00094%8.281.77%8.180.25%8.20-0.33%8.230.29%0.29%
2019-09-098.138.188.088.181.36%0.58%-0.30%16,191,100131,684,00060%8.130.27%8.16-0.39%8.23-0.38%8.21-0.55%0.30%
2019-09-068.238.238.068.07-1.94%-0.51%-2.18%20,378,200165,293,00066%8.11-1.40%8.20-1.11%8.26-0.43%8.250.02%0.51%
2019-09-058.218.348.138.230.24%0.05%-0.22%24,285,600199,771,00073%8.23-0.18%8.29-0.33%8.300.24%8.250.19%0.54%
2019-09-048.328.358.188.21-1.20%-0.38%-0.27%21,098,700173,880,00066%8.24-1.67%8.31-0.17%8.280.39%8.230.28%0.44%
2019-09-038.388.578.278.31-0.84%-0.85%1.23%26,267,700220,160,00084%8.380.89%8.330.84%8.250.72%8.210.40%0.30%
2019-09-028.268.448.138.38-0.36%0.88%2.50%28,801,500239,252,00091%8.31-0.04%8.260.83%8.19-0.66%8.180.50%0.22%
2019-08-308.178.757.968.411.69%1.20%3.38%46,558,900386,908,000147%8.312.32%8.191.42%8.240.41%8.140.83%0.14%
2019-08-298.028.287.918.273.50%1.82%2.50%27,477,800223,172,00087%8.121.08%8.08-2.01%8.210.20%8.070.50%0.08%
2019-08-288.098.197.987.99-2.32%-0.56%-0.47%23,094,500185,561,00075%8.04-0.40%8.24-0.17%8.190.20%8.030.46%0.03%
2019-08-278.198.237.908.18-0.37%1.40%2.37%32,683,600263,658,000108%8.07-4.47%8.26-0.04%8.180.11%7.990.34%-0.02%
2019-08-268.578.688.198.21-0.12%-2.77%3.09%52,012,700439,212,000185%8.443.29%8.262.69%8.172.09%7.961.58%-0.05%
2019-08-237.878.397.828.224.71%0.55%4.85%45,351,800370,760,000169%8.184.02%8.041.36%8.001.48%7.840.31%-0.24%
2019-08-227.807.937.767.850.64%-0.11%0.44%14,685,100115,414,00056%7.86-0.19%7.940.13%7.880.68%7.82-0.79%-0.22%
2019-08-217.958.027.777.80-2.99%-0.94%-0.99%19,595,200154,287,00068%7.87-1.71%7.930.48%7.830.68%7.88-1.18%-0.04%
2019-08-207.968.187.868.040.25%0.36%0.85%30,157,900241,605,00092%8.011.73%7.891.69%7.780.70%7.97-0.39%0.27%
2019-08-197.748.067.668.021.26%1.84%0.21%31,141,200245,222,00088%7.880.92%7.761.44%7.720.59%8.00-0.29%0.52%
2019-08-167.587.947.587.926.74%1.50%-1.32%39,475,700308,022,000106%7.804.98%7.650.63%7.68-0.88%8.030.29%0.80%
2019-08-157.367.607.307.42-1.46%-0.17%-7.28%17,075,000126,920,00042%7.43-1.30%7.60-0.91%7.75-2.27%8.00-0.06%0.78%
2019-08-147.507.637.417.53-3.34%-0.01%-5.97%22,006,600165,742,00056%7.53-3.06%7.67-2.47%7.93-2.38%8.010.01%0.56%
2019-08-137.647.907.617.790.78%0.27%-2.71%25,236,000196,049,00068%7.771.15%7.86-2.34%8.12-0.78%8.01-0.01%0.46%
2019-08-128.018.107.507.73-4.21%0.64%-3.47%34,304,400263,487,00097%7.68-6.18%8.05-3.06%8.18-0.73%8.01-0.25%0.40%
2019-08-098.148.358.028.07-1.34%-1.43%0.52%26,378,500215,960,00086%8.19-1.11%8.300.10%8.241.32%8.030.48%0.35%
2019-08-088.408.488.118.180.00%-1.20%2.38%39,526,300327,245,000138%8.28-1.10%8.300.66%8.140.87%7.990.96%0.28%