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:
国投资本( 600061.SH 上证)
板块 :化学纤维制造_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
2020-05-2611.7511.8311.7011.811.11%0.37%-2.66%6,198,30072,938,00059%11.770.83%11.80-1.02%11.97-0.63%12.13-0.20%0.14%
2020-05-2511.7111.7811.6111.68-0.09%0.09%-3.92%5,993,10069,938,00055%11.67-1.74%11.92-1.33%12.05-0.51%12.16-0.30%0.18%
2020-05-2212.0812.1511.6911.69-3.55%-1.57%-4.13%12,341,100146,567,000114%11.88-2.66%12.08-1.14%12.11-0.67%12.19-0.39%0.23%
2020-05-2112.2912.3112.0812.12-1.06%-0.66%-0.99%7,241,20088,342,00066%12.20-0.47%12.220.17%12.19-0.03%12.240.12%0.30%
2020-05-2012.2212.3412.1612.250.16%-0.07%0.19%9,418,000115,449,00081%12.260.49%12.200.22%12.20-0.37%12.230.27%0.29%
2020-05-1912.1712.2812.1012.231.41%0.26%0.30%9,430,100115,026,00079%12.200.63%12.17-0.05%12.240.03%12.190.25%0.22%
2020-05-1812.1012.1912.0412.06-0.41%-0.51%-0.85%7,249,50087,882,00058%12.12-0.49%12.18-0.77%12.24-0.15%12.160.21%0.17%
2020-05-1512.2412.2712.0912.11-0.66%-0.59%-0.24%11,751,100143,148,00095%12.18-0.21%12.27-0.03%12.26-0.15%12.140.41%0.10%
2020-05-1412.2912.3212.1512.19-2.09%-0.14%0.83%13,008,600158,791,000105%12.21-1.38%12.28-0.20%12.270.20%12.090.32%0.00%
2020-05-1312.1112.5112.0812.452.55%0.58%3.30%18,288,300226,367,000157%12.381.84%12.300.47%12.250.87%12.050.71%-0.06%
2020-05-1212.2612.3212.0112.14-0.98%-0.12%1.45%8,040,60097,735,00073%12.16-0.94%12.240.26%12.150.40%11.970.17%-0.17%
2020-05-1112.3512.3812.1712.260.00%-0.08%2.62%8,118,10099,611,00073%12.27-0.01%12.210.74%12.100.56%11.950.22%-0.25%
2020-05-0812.1612.4512.0912.261.49%-0.09%2.84%16,491,700202,364,000147%12.271.38%12.121.08%12.031.11%11.920.35%-0.30%
2020-05-0712.0312.2311.9812.080.42%-0.20%1.69%14,031,000169,825,000126%12.101.44%11.990.93%11.900.70%11.88-0.02%-0.37%
2020-05-0611.7612.0811.7212.030.75%0.82%1.25%12,052,100143,800,000110%11.930.02%11.880.66%11.820.39%11.88-0.36%-0.37%
2020-04-3011.7312.0611.7311.942.05%0.08%0.13%14,051,000167,626,000126%11.931.92%11.800.82%11.770.20%11.92-0.33%-0.33%
2020-04-2911.6611.8111.5911.70-0.26%-0.04%-2.20%7,325,40085,746,00064%11.71-0.16%11.71-0.04%11.75-0.33%11.96-0.47%-0.31%
2020-04-2811.7611.8811.3911.731.21%0.05%-2.41%13,467,100157,894,000112%11.720.43%11.71-0.46%11.78-0.62%12.02-0.60%-0.26%
2020-04-2711.6211.7611.5711.59-0.34%-0.72%-4.15%7,212,00084,196,00058%11.67-0.39%11.77-0.60%11.86-0.73%12.09-0.23%-0.20%
2020-04-2411.8211.9111.5911.63-1.86%-0.77%-4.04%10,930,700128,109,00088%11.72-1.45%11.84-0.86%11.95-1.00%12.12-0.48%-0.22%
2020-04-2311.9812.0111.8111.85-1.09%-0.35%-2.69%9,284,000110,408,00074%11.89-0.18%11.94-0.74%12.07-0.54%12.18-0.60%-0.19%
2020-04-2211.8612.0011.8111.980.34%0.56%-2.21%10,000,000119,130,00073%11.91-0.63%12.03-0.97%12.13-0.58%12.25-0.28%-0.16%
2020-04-2112.1612.1811.8711.94-2.13%-0.41%-2.81%14,920,200178,877,000109%11.99-1.74%12.15-0.81%12.20-0.62%12.29-0.36%-0.13%
2020-04-2012.2412.2712.1612.20-0.16%-0.01%-1.05%10,264,400125,238,00073%12.20-0.67%12.25-0.28%12.280.05%12.33-0.01%-0.09%
2020-04-1712.3012.3612.2012.220.16%-0.51%-0.89%13,342,000163,882,00095%12.280.32%12.28-0.11%12.27-0.06%12.330.02%-0.16%
2020-04-1612.1212.3612.1012.200.16%-0.36%-1.03%13,827,800169,303,00098%12.24-0.57%12.290.13%12.28-0.63%12.33-0.06%-0.14%
2020-04-1512.3812.4812.1812.18-1.85%-1.09%-1.25%13,437,400165,473,00097%12.31-0.07%12.28-0.01%12.36-0.07%12.33-0.05%-0.13%
2020-04-1412.2112.5312.1512.412.06%0.71%0.57%15,469,300190,609,000115%12.321.57%12.28-0.86%12.37-0.08%12.34-0.01%-0.13%
2020-04-1312.1412.2212.0312.16-0.41%0.23%-1.47%7,915,10096,026,00059%12.13-1.51%12.39-0.31%12.38-0.03%12.34-0.40%-0.19%
2020-04-1012.4812.4812.1912.210.00%-0.88%-1.46%13,268,200163,440,00094%12.32-1.69%12.42-0.05%12.380.10%12.39-0.21%-0.22%