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:
中闽能源( 600163.SH 上证)
板块 :造纸、印刷   
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
2019-12-063.263.303.243.301.23%0.76%2.07%2,995,7009,811,000137%3.280.89%3.250.65%3.240.50%3.230.12%-0.02%
2019-12-053.233.263.223.260.93%0.43%0.96%2,750,5008,929,000127%3.250.53%3.230.28%3.230.37%3.230.03%-0.09%
2019-12-043.233.253.213.23-0.31%0.03%0.06%2,173,1007,017,000105%3.230.75%3.220.31%3.210.16%3.230.00%-0.16%
2019-12-033.213.243.173.240.62%1.09%0.37%1,441,6004,620,00071%3.21-0.68%3.210.06%3.21-0.22%3.23-0.06%-0.22%
2019-12-023.233.253.203.22-0.31%-0.22%-0.31%1,676,2005,409,00083%3.230.84%3.210.19%3.22-0.28%3.230.16%-0.29%
2019-11-293.203.243.173.230.94%0.94%0.16%1,268,3004,059,00060%3.200.09%3.20-0.40%3.23-0.22%3.230.06%-0.41%
2019-11-283.183.223.183.20-0.31%0.09%-0.71%1,451,5004,641,00065%3.20-0.37%3.22-0.50%3.23-0.12%3.22-0.09%-0.52%
2019-11-273.253.263.163.21-1.23%0.03%-0.50%3,048,9009,784,000136%3.21-1.17%3.23-0.43%3.24-0.25%3.23-0.12%-0.62%
2019-11-263.283.283.233.25-0.91%0.09%0.62%1,677,4005,447,00082%3.250.03%3.250.09%3.240.09%3.230.00%-0.72%
2019-11-253.253.293.213.281.23%1.05%1.55%3,608,60011,715,000177%3.25-0.06%3.240.09%3.240.50%3.23-0.31%-0.81%
2019-11-223.283.293.213.24-0.31%-0.25%0.00%2,509,3008,149,000117%3.250.37%3.240.25%3.230.37%3.24-0.58%-0.88%
2019-11-213.243.263.203.250.00%0.43%-0.28%1,702,8005,510,00078%3.24-0.03%3.230.65%3.210.03%3.26-0.61%-0.86%
2019-11-203.253.253.223.250.00%0.40%-0.88%1,494,6004,838,00066%3.240.31%3.210.31%3.21-0.03%3.28-0.67%-0.83%
2019-11-193.203.253.163.251.56%0.71%-1.54%1,627,9005,253,00067%3.231.29%3.200.00%3.21-0.12%3.30-0.75%-0.78%
2019-11-183.193.203.163.200.00%0.44%-3.79%2,404,7007,661,00091%3.19-0.47%3.20-0.59%3.22-1.08%3.33-1.01%-0.71%
2019-11-153.233.243.173.20-1.54%-0.03%-4.76%2,569,7008,225,00096%3.20-0.90%3.22-0.65%3.25-1.37%3.36-1.03%-0.62%
2019-11-143.253.253.213.250.00%0.62%-4.27%1,556,5005,028,00056%3.23-0.68%3.24-0.95%3.30-0.99%3.40-1.08%-0.53%
2019-11-133.273.273.243.25-0.91%-0.06%-5.30%1,181,3003,841,00035%3.250.15%3.27-1.27%3.33-0.86%3.43-1.12%-0.45%
2019-11-123.263.283.223.280.61%1.02%-5.50%1,756,3005,703,00045%3.25-1.25%3.32-1.16%3.36-1.00%3.47-0.89%-0.33%
2019-11-113.403.403.223.26-4.40%-0.85%-6.91%4,672,40015,365,000114%3.29-3.61%3.35-2.10%3.39-1.77%3.50-1.10%-0.23%
2019-11-083.403.433.403.410.29%-0.03%-3.70%2,488,7008,489,00062%3.41-0.21%3.43-0.55%3.45-0.58%3.54-0.37%-0.12%
2019-11-073.433.453.403.40-1.16%-0.53%-4.33%2,574,8008,801,00061%3.42-0.78%3.45-0.92%3.47-0.77%3.55-0.25%-0.08%
2019-11-063.493.503.433.44-1.15%-0.15%-3.45%2,840,5009,786,00069%3.45-0.66%3.48-0.60%3.50-1.27%3.56-0.20%-0.08%
2019-11-053.503.523.433.48-0.57%0.35%-2.52%3,053,20010,589,00074%3.47-1.51%3.50-0.65%3.55-0.84%3.57-0.06%-0.06%
2019-11-043.543.553.493.50-1.13%-0.60%-2.02%2,644,9009,312,00062%3.520.37%3.52-1.26%3.58-0.39%3.57-0.14%-0.08%
2019-11-013.503.543.463.540.85%0.91%-1.03%3,417,40011,987,00075%3.51-0.60%3.57-0.92%3.59-0.25%3.58-0.14%-0.08%
2019-10-313.623.643.483.51-3.04%-0.54%-2.01%6,764,10023,868,000151%3.53-3.26%3.60-1.07%3.60-0.50%3.58-0.28%-0.07%
2019-10-293.683.683.623.62-1.63%-0.77%0.78%5,522,10020,144,000137%3.650.06%3.640.64%3.620.56%3.590.17%-0.05%
2019-10-283.613.683.593.681.38%0.93%2.62%4,473,90016,313,000119%3.650.75%3.620.70%3.600.87%3.590.03%-0.09%
2019-10-253.623.663.583.630.00%0.30%1.26%4,356,90015,766,000118%3.621.03%3.590.76%3.570.11%3.590.08%-0.11%