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
2020-11-254.084.113.883.90-3.94%-2.03%-3.47%57,008,100226,954,00090%3.98-1.90%4.06-0.85%4.09-0.85%4.040.17%1.39%
2020-11-244.084.124.024.060.25%0.05%0.67%36,982,600150,069,00064%4.06-1.89%4.10-0.61%4.130.59%4.030.25%1.39%
2020-11-234.104.234.044.05-1.46%-2.08%0.67%67,211,000277,985,000125%4.141.40%4.12-0.22%4.100.91%4.020.70%1.37%
2020-11-204.074.144.024.110.00%0.76%2.88%57,298,500233,745,000117%4.08-1.43%4.130.81%4.070.57%4.000.48%1.32%
2020-11-194.184.304.004.11-1.67%-0.68%3.37%111,321,200460,597,000257%4.14-0.27%4.101.74%4.041.51%3.981.71%1.25%
2020-11-183.964.383.924.185.03%0.75%6.93%135,339,500561,516,000409%4.155.04%4.034.35%3.984.43%3.914.30%1.06%
2020-11-173.864.023.813.983.38%0.76%6.19%74,904,900295,854,000353%3.954.06%3.863.54%3.813.22%3.753.14%0.59%
2020-11-163.683.903.663.855.48%1.42%5.94%43,888,200166,587,000288%3.803.49%3.732.64%3.692.24%3.632.19%0.22%
2020-11-133.653.723.623.65-0.54%-0.49%2.64%19,335,60070,918,000154%3.671.21%3.630.83%3.610.81%3.560.62%-0.10%
2020-11-123.603.683.573.671.94%1.27%3.85%16,562,40060,019,000138%3.620.64%3.600.56%3.580.67%3.530.28%-0.21%
2020-11-113.553.633.543.600.84%-0.03%2.16%16,398,30059,051,000144%3.600.76%3.580.76%3.560.74%3.520.20%-0.27%
2020-11-103.593.613.543.57-0.28%-0.11%1.51%10,217,30036,519,00092%3.570.20%3.560.57%3.530.60%3.520.11%-0.33%
2020-11-093.533.593.513.581.99%0.36%1.91%13,875,20049,492,000128%3.571.48%3.540.94%3.511.15%3.510.14%-0.39%
2020-11-063.533.553.493.51-0.57%-0.14%0.06%8,686,00030,535,00081%3.520.03%3.500.49%3.47-0.09%3.51-0.20%-0.47%
2020-11-053.503.553.483.532.02%0.46%0.43%11,191,30039,323,000105%3.511.15%3.491.10%3.48-0.23%3.52-0.23%-0.46%
2020-11-043.503.513.443.46-1.14%-0.40%-1.79%8,365,90029,064,00079%3.470.20%3.45-0.52%3.48-0.51%3.52-0.40%-0.42%
2020-11-033.423.513.423.502.34%0.95%-1.05%10,345,50035,866,00097%3.471.37%3.47-0.72%3.50-0.31%3.54-0.51%-0.37%
2020-11-023.463.483.383.42-1.16%0.00%-3.80%14,462,00049,458,000136%3.42-2.76%3.49-1.58%3.51-0.88%3.56-1.00%-0.30%
2020-10-303.563.573.463.46-2.81%-1.62%-3.65%12,778,30044,936,000123%3.52-1.37%3.55-0.28%3.54-0.45%3.59-0.50%-0.18%
2020-10-293.563.593.553.56-1.39%-0.17%-1.36%9,463,00033,747,00094%3.570.08%3.560.25%3.56-0.20%3.61-0.36%-0.13%
2020-10-283.543.623.523.611.12%1.32%-0.33%12,813,30045,656,000120%3.560.79%3.55-0.25%3.57-0.50%3.62-0.41%-0.13%
2020-10-273.503.573.503.571.13%0.99%-1.84%7,494,40026,495,00068%3.54-0.14%3.56-0.59%3.59-0.64%3.64-0.47%-0.16%
2020-10-263.573.583.513.53-1.12%-0.28%-3.39%10,581,90037,456,00092%3.54-1.53%3.58-1.08%3.61-0.96%3.65-0.60%-0.15%
2020-10-233.613.633.563.57-1.11%-0.70%-2.88%8,765,00031,512,00072%3.60-0.39%3.62-0.63%3.64-0.38%3.68-0.08%-0.10%
2020-10-223.633.643.593.61-0.82%0.03%-1.88%8,383,70030,254,00067%3.61-1.10%3.64-0.71%3.66-0.30%3.680.08%-0.11%
2020-10-213.683.693.623.64-1.36%-0.25%-0.98%8,602,00031,386,00070%3.65-0.41%3.67-0.16%3.67-0.16%3.680.19%-0.14%
2020-10-203.663.693.643.690.54%0.71%0.57%8,497,30031,130,00069%3.66-0.35%3.67-0.05%3.67-0.33%3.670.19%-0.18%
2020-10-193.683.713.643.670.00%-0.19%0.22%13,846,20050,918,000112%3.680.14%3.67-0.05%3.69-0.32%3.660.14%-0.25%
2020-10-163.683.713.653.670.00%-0.05%0.36%10,293,90037,798,00086%3.670.00%3.68-0.43%3.700.11%3.660.06%-0.30%
2020-10-153.683.723.623.670.00%-0.05%0.41%15,138,50055,586,000117%3.67-0.27%3.69-0.59%3.690.33%3.66-0.44%-0.38%