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
2019-08-233.113.123.053.06-0.97%-0.71%1.19%14,503,20044,695,00096%3.08-0.87%3.10-0.32%3.090.49%3.020.60%0.06%
2019-08-223.133.153.083.09-0.32%-0.61%2.79%13,613,40042,323,00095%3.110.36%3.110.55%3.081.02%3.010.60%-0.08%
2019-08-213.113.123.073.100.32%0.06%3.75%19,325,10059,860,000140%3.10-0.42%3.090.92%3.050.93%2.990.88%-0.20%
2019-08-203.063.143.053.090.98%-0.68%4.32%30,345,40094,407,000237%3.112.30%3.062.89%3.022.03%2.962.00%-0.36%
2019-08-192.983.072.983.062.68%0.62%5.37%17,636,70053,629,000145%3.042.43%2.981.43%2.961.51%2.900.31%-0.64%
2019-08-162.952.992.932.981.36%0.37%2.94%12,519,40037,166,000102%2.972.59%2.930.86%2.910.87%2.90-0.24%-0.68%
2019-08-152.862.962.822.940.68%1.59%1.31%13,204,20038,217,000102%2.89-1.50%2.910.31%2.890.21%2.90-0.65%-0.69%
2019-08-142.912.962.912.921.39%-0.61%-0.03%12,920,20037,960,00099%2.942.01%2.901.29%2.880.73%2.92-0.75%-0.69%
2019-08-132.862.922.862.88-0.69%0.00%-2.14%7,339,50021,140,00052%2.880.52%2.860.14%2.860.32%2.94-1.14%-0.63%
2019-08-122.842.912.822.902.84%1.22%-2.59%10,991,40031,494,00071%2.870.74%2.860.14%2.85-0.97%2.98-1.00%-0.49%
2019-08-092.862.882.812.82-1.05%-0.84%-6.22%9,954,80028,315,00059%2.84-0.73%2.850.14%2.88-1.10%3.01-0.76%-0.37%
2019-08-082.862.882.842.850.35%-0.52%-5.94%8,817,30025,264,00050%2.870.39%2.85-1.38%2.91-1.09%3.03-0.66%-0.29%
2019-08-072.862.892.832.84-0.70%-0.49%-6.89%10,356,60029,555,00054%2.850.42%2.89-1.40%2.94-1.44%3.05-0.68%-0.21%
2019-08-062.902.902.762.86-3.70%0.63%-6.87%23,490,90066,765,000109%2.84-4.89%2.93-2.79%2.99-2.74%3.07-0.81%-0.13%
2019-08-053.033.032.952.97-1.98%-0.60%-4.07%15,503,70046,327,00074%2.99-0.53%3.02-1.31%3.07-1.00%3.10-0.10%-0.05%
2019-08-022.993.042.963.03-0.66%0.87%-2.23%16,438,40049,374,00075%3.00-1.61%3.06-1.96%3.10-0.77%3.10-0.39%0.01%
2019-08-013.063.093.033.05-1.29%-0.10%-1.96%15,402,70047,027,00067%3.05-1.61%3.12-0.89%3.13-0.41%3.11-0.58%0.08%
2019-07-313.113.143.083.09-1.90%-0.42%-1.25%18,121,80056,237,00071%3.10-2.30%3.14-0.25%3.140.03%3.13-0.19%0.18%
2019-07-303.173.213.153.15-0.94%-0.82%0.48%19,439,10061,748,00068%3.180.89%3.150.48%3.140.77%3.140.22%0.27%
2019-07-293.143.183.113.180.63%1.02%1.66%20,268,20063,801,00069%3.150.58%3.140.38%3.110.58%3.130.22%0.27%
2019-07-263.133.163.103.160.96%0.96%1.25%18,084,50056,599,00058%3.13-0.13%3.130.74%3.10-0.16%3.120.06%0.29%
2019-07-253.113.173.113.13-0.32%-0.13%0.35%21,659,90067,878,00065%3.130.61%3.100.78%3.10-0.70%3.120.10%0.34%
2019-07-243.073.163.063.141.62%0.80%0.77%30,220,90094,146,00075%3.121.90%3.08-0.29%3.12-0.35%3.120.13%0.47%
2019-07-233.063.103.013.090.98%1.08%-0.71%24,474,70074,810,00049%3.060.03%3.09-1.78%3.13-0.10%3.110.03%0.81%
2019-07-223.153.153.003.06-1.92%0.13%-1.64%26,772,40081,826,00054%3.06-2.74%3.14-0.70%3.14-0.03%3.110.52%0.95%
2019-07-193.193.203.093.12-0.95%-0.70%0.81%28,177,70088,547,00059%3.14-1.69%3.170.38%3.140.26%3.100.23%0.81%
2019-07-183.183.283.123.15-1.25%-1.44%2.01%43,139,500137,895,00097%3.201.40%3.151.22%3.130.61%3.090.52%0.76%
2019-07-173.093.213.053.193.57%1.21%3.84%56,316,800177,496,000136%3.152.47%3.120.81%3.110.39%3.070.62%0.71%
2019-07-163.103.113.053.08-1.28%0.13%0.88%22,988,60070,713,00060%3.08-0.23%3.09-0.39%3.100.10%3.050.23%0.67%
2019-07-153.073.133.023.120.00%1.20%2.43%36,847,400113,592,000100%3.08-0.68%3.10-0.03%3.100.95%3.050.43%0.68%