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:
皖维高新( 600063.SH 上证)
板块 :化学纤维制造_h   火炬计划   
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
2020-01-203.823.823.743.810.79%0.71%-0.91%17,846,60067,515,00091%3.78-0.34%3.80-0.73%3.84-0.18%3.85-0.29%-0.24%
2020-01-173.803.823.773.78-0.26%-0.42%-1.97%10,600,40040,241,00052%3.80-0.34%3.82-1.11%3.850.05%3.86-0.26%-0.21%
2020-01-163.833.853.783.79-1.04%-0.50%-1.97%13,742,00052,349,00064%3.81-1.07%3.870.08%3.85-0.13%3.87-0.41%-0.17%
2020-01-153.923.923.803.83-2.54%-0.52%-1.34%17,966,40069,170,00080%3.85-1.54%3.860.29%3.850.05%3.88-0.18%-0.10%
2020-01-143.863.953.853.932.08%0.51%1.05%24,039,70093,997,000109%3.912.33%3.850.71%3.85-0.03%3.890.03%-0.04%
2020-01-133.793.853.773.851.32%0.76%-0.98%21,460,80082,011,00096%3.820.37%3.83-0.24%3.85-0.36%3.89-0.15%-0.01%
2020-01-103.853.863.783.80-1.30%-0.18%-2.41%16,473,80062,720,00073%3.81-0.91%3.83-0.88%3.86-0.52%3.89-0.23%0.05%
2020-01-093.843.883.813.851.32%0.21%-1.36%20,975,20080,580,00091%3.84-0.05%3.87-0.36%3.88-0.67%3.90-0.26%0.13%
2020-01-083.923.933.783.80-3.80%-1.14%-2.89%26,196,300100,702,000108%3.84-1.94%3.88-0.72%3.91-0.53%3.91-0.23%0.21%
2020-01-073.903.953.893.951.02%0.77%0.71%22,559,10088,439,00094%3.920.85%3.91-0.48%3.930.13%3.92-0.41%0.30%
2020-01-063.893.933.843.91-0.26%0.59%-0.71%24,113,60093,730,00091%3.89-0.97%3.93-0.51%3.93-0.03%3.940.00%0.51%
2020-01-033.973.983.893.92-1.26%-0.13%-0.46%22,494,90088,293,00079%3.93-1.23%3.950.23%3.930.03%3.940.15%0.64%
2020-01-023.964.023.913.971.28%-0.10%0.97%24,326,00096,681,00091%3.970.74%3.940.82%3.930.20%3.930.31%0.66%
2019-12-313.924.023.903.92-0.51%-0.63%0.00%18,235,80071,934,00070%3.951.26%3.910.18%3.920.03%3.920.41%0.68%
2019-12-303.803.953.783.943.14%1.13%0.92%21,621,30084,242,00078%3.900.18%3.90-0.38%3.92-0.79%3.900.36%0.74%
2019-12-273.933.953.823.82-2.55%-1.77%-1.80%22,623,70087,978,00082%3.89-0.77%3.92-0.31%3.950.05%3.890.41%0.75%
2019-12-263.903.983.863.920.26%0.03%1.19%22,388,00087,732,00084%3.92-0.36%3.93-0.93%3.950.20%3.870.52%0.76%
2019-12-254.024.023.883.91-3.46%-0.58%1.45%32,558,400128,044,000126%3.930.10%3.970.28%3.940.36%3.850.57%0.75%
2019-12-243.944.083.814.052.02%3.08%5.69%28,630,300112,498,000121%3.93-2.04%3.950.33%3.920.75%3.830.71%0.74%
2019-12-233.954.123.913.971.28%-1.02%4.34%44,427,300178,212,000199%4.012.56%3.941.94%3.891.91%3.811.66%0.73%
2019-12-203.784.043.773.923.98%0.23%4.73%43,154,300168,798,000202%3.913.47%3.871.84%3.821.95%3.741.30%0.67%
2019-12-193.803.823.763.770.27%-0.26%2.03%11,767,20044,475,00062%3.78-0.74%3.800.69%3.750.67%3.700.38%0.59%
2019-12-183.793.873.763.76-0.79%-1.26%2.15%16,471,40062,728,00086%3.810.32%3.771.13%3.720.68%3.680.49%0.60%
2019-12-173.713.843.703.792.43%-0.16%3.47%32,449,900123,180,000173%3.802.90%3.732.11%3.701.26%3.660.97%0.59%
2019-12-163.673.733.643.700.82%0.30%1.98%18,047,50066,584,000105%3.691.24%3.650.44%3.650.08%3.630.50%0.53%
2019-12-133.603.683.603.672.23%0.71%1.66%17,657,20064,335,000102%3.640.77%3.64-0.17%3.650.17%3.610.47%0.55%
2019-12-123.633.673.583.59-1.37%-0.72%-0.08%16,620,10060,096,00097%3.62-0.85%3.64-0.49%3.640.17%3.590.45%0.54%
2019-12-113.683.693.623.64-0.82%-0.19%1.76%13,152,80047,967,00079%3.65-0.30%3.660.30%3.640.30%3.580.51%0.50%
2019-12-103.683.703.613.67-0.81%0.33%3.12%21,273,40077,817,000128%3.66-0.16%3.650.58%3.630.58%3.560.57%0.46%
2019-12-093.623.713.583.700.00%0.98%4.55%31,750,700116,338,000205%3.661.86%3.631.26%3.611.38%3.541.09%0.41%