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:
*ST新亿( 600145.SH 上证)
板块 :建筑材料   
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
2015-12-047.107.407.107.404.96%1.87%3.89%62,547,400454,330,000222%7.263.07%7.161.91%7.031.90%7.12-0.14%-1.06%
2015-12-036.737.266.737.051.15%0.03%-1.16%31,847,600224,456,000133%7.05-0.37%7.023.05%6.90-0.10%7.13-1.27%-0.94%
2015-12-027.017.116.886.972.95%-1.47%-3.53%38,164,000269,955,000170%7.075.96%6.821.60%6.90-0.19%7.23-1.38%-0.66%
2015-12-016.536.776.506.774.96%1.41%-7.59%7,809,30052,132,00036%6.682.69%6.71-2.13%6.92-1.90%7.33-1.37%-0.36%
2015-11-306.616.746.456.45-5.01%-0.78%-13.17%27,984,400181,913,000120%6.50-6.29%6.85-2.97%7.05-2.95%7.43-2.24%-0.01%
2015-11-277.097.126.796.79-5.03%-2.12%-10.63%26,456,400183,535,000126%6.94-1.25%7.06-2.85%7.26-2.37%7.60-1.41%0.41%
2015-11-266.987.336.977.15-2.59%1.78%-7.23%45,198,600317,519,000230%7.03-4.33%7.27-5.28%7.44-5.39%7.71-2.49%0.75%
2015-11-257.347.447.347.34-5.05%-0.04%-7.14%18,423,700135,281,000111%7.34-5.63%7.68-3.62%7.86-2.81%7.90-0.32%1.25%
2015-11-248.108.137.677.73-4.21%-0.66%-2.51%19,138,500148,914,000112%7.78-4.26%7.96-2.55%8.09-1.56%7.93-0.20%1.78%
2015-11-238.038.248.038.07-0.98%-0.70%1.57%9,202,30074,784,00063%8.13-0.33%8.17-0.73%8.220.92%7.950.28%1.87%
2015-11-208.148.268.068.150.00%-0.05%2.87%10,639,20086,747,00077%8.15-0.68%8.23-0.23%8.140.93%7.920.99%1.90%
2015-11-198.328.508.038.15-2.51%-0.73%3.89%16,251,500133,421,000124%8.21-1.39%8.251.65%8.071.60%7.851.58%1.85%
2015-11-188.118.508.108.362.70%0.41%8.25%12,527,000104,300,000105%8.331.09%8.122.09%7.941.57%7.721.54%1.79%
2015-11-178.168.468.038.140.87%-1.17%7.02%17,283,000142,336,000153%8.245.24%7.952.67%7.821.19%7.612.18%1.72%
2015-11-167.628.097.628.074.81%3.12%8.41%16,043,500125,551,000152%7.831.01%7.740.49%7.730.49%7.441.96%1.55%
2015-11-137.757.947.557.70-1.28%-0.62%5.47%14,216,500110,147,000146%7.750.95%7.710.21%7.691.64%7.302.03%1.41%
2015-11-127.677.957.517.80-0.13%1.63%9.00%19,893,600152,692,000216%7.68-0.40%7.690.27%7.562.73%7.162.46%1.26%
2015-11-117.817.817.457.814.97%1.35%11.83%31,172,600240,226,000386%7.713.58%7.6712.01%7.369.91%6.985.02%1.11%
2015-11-107.447.447.447.444.94%0.00%11.88%910,6006,775,00013%7.444.94%6.852.13%6.701.19%6.650.62%0.81%
2015-11-097.097.097.097.095.04%0.00%7.28%1,635,30011,594,00020%7.095.70%6.701.04%6.621.07%6.610.58%0.87%
2015-11-066.566.776.566.752.58%0.63%2.72%6,762,80045,365,00074%6.711.33%6.641.30%6.550.61%6.570.58%0.93%
2015-11-056.586.726.556.58-0.45%-0.60%0.72%7,921,40052,439,00085%6.620.73%6.551.25%6.51-0.37%6.530.91%1.01%
2015-11-046.456.636.416.612.96%0.58%2.10%5,851,60038,456,00061%6.572.10%6.470.16%6.53-1.40%6.470.83%1.01%
2015-11-036.336.516.336.421.10%-0.26%-0.02%5,965,90038,404,00055%6.440.27%6.46-1.33%6.630.33%6.420.49%1.15%
2015-11-026.426.566.246.35-3.20%-1.09%-0.63%8,365,10053,702,00075%6.42-1.32%6.55-2.36%6.610.32%6.390.54%1.22%
2015-10-306.566.636.386.560.15%0.83%3.21%10,023,20065,208,00092%6.51-2.68%6.700.54%6.580.55%6.360.60%1.29%
2015-10-296.746.846.526.55-2.67%-2.02%3.67%10,485,00070,090,000100%6.69-2.20%6.671.38%6.551.85%6.320.91%1.41%
2015-10-286.666.966.586.731.51%-1.54%7.49%16,812,400114,910,000172%6.846.20%6.583.87%6.433.15%6.262.04%1.45%
2015-10-276.286.636.196.635.07%3.01%8.05%12,913,10083,109,000134%6.442.68%6.332.81%6.231.37%6.141.22%1.47%
2015-10-266.266.476.136.310.00%0.67%4.09%8,133,00050,979,00087%6.270.66%6.160.10%6.150.75%6.061.19%1.48%