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
2020-06-013.383.443.333.432.69%0.91%3.13%22,826,00077,575,000156%3.402.47%3.341.67%3.321.37%3.33-0.06%-0.37%
2020-05-293.273.363.263.341.52%0.69%0.36%14,135,20046,892,00096%3.321.31%3.290.40%3.280.40%3.33-0.39%-0.34%
2020-05-283.253.303.243.291.23%0.49%-1.53%12,517,50040,979,00084%3.270.15%3.280.43%3.27-0.34%3.34-0.65%-0.22%
2020-05-273.323.323.253.25-1.81%-0.58%-3.36%9,844,90032,179,00064%3.27-0.43%3.260.00%3.28-0.82%3.36-0.77%-0.14%
2020-05-263.243.323.243.312.48%0.82%-2.33%12,461,20040,916,00074%3.281.61%3.26-0.43%3.30-0.78%3.39-0.85%-0.04%
2020-05-253.253.273.203.23-0.62%-0.03%-5.50%10,705,00034,587,00057%3.23-1.07%3.28-1.39%3.33-1.01%3.42-0.84%0.04%
2020-05-223.273.333.233.25-1.22%-0.49%-5.72%15,853,60051,776,00072%3.27-1.60%3.32-1.42%3.36-1.00%3.45-0.23%0.14%
2020-05-213.353.373.273.29-1.50%-0.87%-4.78%15,251,00050,615,00068%3.32-1.37%3.37-0.94%3.40-0.90%3.46-0.09%0.11%
2020-05-203.433.433.323.34-2.91%-0.74%-3.41%21,729,40073,117,00094%3.37-2.10%3.40-1.02%3.43-1.10%3.46-0.06%0.04%
2020-05-193.433.463.423.441.47%0.09%-0.58%13,460,20046,266,00058%3.440.53%3.44-0.46%3.47-0.60%3.460.26%-0.01%
2020-05-183.453.493.393.39-2.02%-0.85%-1.77%20,577,20070,349,00084%3.42-1.38%3.45-1.15%3.49-0.60%3.450.26%-0.11%
2020-05-153.503.513.443.46-0.57%-0.20%0.52%12,619,90043,758,00053%3.47-0.46%3.49-0.54%3.510.43%3.440.76%-0.23%
2020-05-143.493.523.453.48-1.42%-0.09%1.87%16,540,70057,617,00065%3.48-0.94%3.51-0.17%3.490.46%3.420.18%-0.46%
2020-05-133.543.573.493.53-1.12%0.40%3.52%21,849,10076,811,00087%3.52-0.28%3.520.83%3.480.61%3.410.18%-0.54%
2020-05-123.503.583.483.571.13%1.25%4.88%28,017,40098,796,000108%3.530.37%3.491.07%3.460.91%3.40-0.06%-0.67%
2020-05-113.443.593.433.533.22%0.48%3.64%40,098,400140,882,000156%3.513.17%3.451.53%3.431.48%3.410.15%-0.71%
2020-05-083.403.433.373.420.59%0.44%0.56%24,221,50082,478,00096%3.410.21%3.400.47%3.381.11%3.40-0.47%-0.80%
2020-05-073.423.453.373.40-0.87%0.06%-0.50%23,938,40081,346,00089%3.400.00%3.380.80%3.340.15%3.42-0.76%-0.84%
2020-05-063.333.433.323.432.08%0.94%-0.38%29,107,80098,894,000104%3.401.31%3.361.91%3.33-0.24%3.44-0.64%-0.78%
2020-04-303.293.403.293.362.75%0.18%-3.03%22,937,30076,921,00082%3.351.85%3.29-0.15%3.34-1.27%3.47-0.75%-0.71%
2020-04-293.263.343.253.270.31%-0.70%-6.33%17,491,50057,598,00060%3.291.20%3.30-1.46%3.38-1.14%3.49-0.94%-0.66%
2020-04-283.403.403.103.26-3.55%0.18%-7.49%33,262,700108,234,000109%3.25-3.96%3.35-3.35%3.42-1.89%3.52-1.54%-0.58%
2020-04-273.383.423.363.380.00%-0.24%-5.56%17,621,80059,709,00060%3.39-1.20%3.46-0.94%3.49-1.11%3.58-0.61%-0.42%
2020-04-243.503.533.373.38-3.43%-1.43%-6.14%29,780,700102,111,000101%3.43-3.49%3.50-0.85%3.53-1.12%3.60-1.07%-0.39%
2020-04-233.573.623.503.50-1.96%-1.49%-3.85%26,707,40094,888,00092%3.551.02%3.53-0.70%3.57-0.42%3.64-0.52%-0.31%
2020-04-223.493.573.453.571.71%1.51%-2.43%27,109,40095,356,00095%3.520.00%3.55-0.98%3.58-0.97%3.66-0.71%-0.31%
2020-04-213.583.593.473.51-3.04%-0.20%-4.75%38,260,000134,552,000137%3.52-2.93%3.59-1.32%3.62-1.47%3.69-0.86%-0.25%
2020-04-203.663.673.593.62-0.82%-0.08%-2.61%32,207,000116,686,000122%3.62-0.77%3.64-0.85%3.67-0.52%3.72-0.22%-0.21%
2020-04-173.643.693.623.650.55%-0.03%-2.01%23,040,20084,127,00091%3.650.39%3.67-0.84%3.69-0.78%3.730.11%-0.30%
2020-04-163.663.673.613.630.00%-0.19%-2.45%26,361,30095,864,000100%3.64-1.92%3.70-0.67%3.72-0.77%3.72-0.24%-0.41%