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
2019-05-174.414.464.114.16-5.88%-2.42%-1.26%14,978,60063,857,000117%4.26-5.25%4.370.28%4.300.82%4.210.05%-1.46%
2019-05-164.504.654.404.420.45%-1.76%4.96%23,831,200107,227,000199%4.506.36%4.365.45%4.274.15%4.211.28%-1.61%
2019-05-154.104.404.064.4010.00%4.02%5.82%10,849,20045,894,00094%4.234.78%4.131.47%4.10-0.70%4.16-0.41%-1.93%
2019-05-143.984.123.944.00-1.48%-0.92%-4.19%6,332,70025,568,00054%4.04-0.71%4.070.17%4.13-0.43%4.18-1.42%-2.08%
2019-05-134.104.144.024.06-1.69%-0.15%-4.13%7,043,00028,636,00058%4.07-0.61%4.07-1.98%4.140.39%4.24-0.94%-2.11%
2019-05-104.034.163.964.132.99%0.95%-3.39%12,964,50053,043,000109%4.091.24%4.15-0.67%4.13-0.75%4.28-1.66%-1.98%
2019-05-094.154.153.964.01-4.07%-0.77%-7.75%14,095,30056,955,000118%4.04-5.27%4.180.10%4.16-1.12%4.35-2.80%-1.73%
2019-05-084.284.394.154.18-0.95%-2.02%-6.53%18,703,30079,796,000159%4.271.55%4.170.51%4.21-0.57%4.47-2.87%-1.47%
2019-05-073.914.223.914.229.90%0.45%-8.34%7,391,80031,051,00063%4.204.61%4.15-0.65%4.23-2.40%4.60-3.22%-1.11%
2019-05-064.154.203.843.84-9.65%-4.38%-19.28%12,937,10051,952,00085%4.02-5.46%4.18-3.33%4.33-3.24%4.76-2.58%-0.74%
2019-04-304.034.364.024.252.41%0.05%-12.96%13,734,20058,349,00088%4.25-0.47%4.32-4.40%4.48-3.28%4.88-1.49%-0.44%
2019-04-294.534.604.154.15-8.19%-2.76%-16.28%12,210,90052,118,00075%4.27-6.53%4.52-4.68%4.63-4.30%4.96-1.90%-0.25%
2019-04-264.634.714.504.52-4.03%-1.01%-10.55%6,689,70030,543,00038%4.57-5.13%4.74-1.70%4.84-2.66%5.05-1.92%0.01%
2019-04-254.854.994.704.71-2.89%-2.14%-8.58%9,469,40045,575,00047%4.81-0.46%4.82-1.67%4.97-2.07%5.15-1.75%0.42%
2019-04-244.824.924.774.850.83%0.31%-7.51%5,582,60026,991,00021%4.840.10%4.91-2.43%5.08-0.53%5.240.38%1.11%
2019-04-234.904.964.704.81-1.84%-0.41%-7.92%10,133,90048,943,00031%4.83-3.07%5.03-2.24%5.10-0.10%5.220.81%1.75%
2019-04-225.135.164.904.90-5.04%-1.67%-5.44%15,240,90075,947,00044%4.98-4.67%5.14-0.66%5.11-0.70%5.18-0.15%2.41%
2019-04-195.365.395.165.16-4.09%-1.28%-0.58%13,602,60071,101,00043%5.230.77%5.181.25%5.14-1.57%5.190.70%2.51%
2019-04-185.125.494.935.383.66%3.72%4.38%28,645,000148,590,00090%5.191.15%5.110.06%5.23-1.75%5.150.53%2.57%
2019-04-175.065.374.955.192.57%1.21%1.23%19,864,400101,867,00067%5.133.08%5.11-2.89%5.320.83%5.130.43%2.55%
2019-04-165.095.154.885.06-0.78%1.71%-0.88%17,848,30088,799,00061%4.98-3.90%5.26-2.50%5.281.23%5.110.39%2.54%
2019-04-155.305.475.045.10-4.49%-1.49%0.29%30,185,900156,269,000113%5.18-5.31%5.401.30%5.21-0.06%5.090.65%2.53%
2019-04-125.305.745.265.34-2.20%-2.32%5.70%37,309,800203,975,000164%5.470.04%5.333.24%5.212.22%5.052.16%2.49%
2019-04-115.405.775.205.463.61%-0.09%10.41%59,206,100323,532,000304%5.476.88%5.163.30%5.104.36%4.955.15%2.29%
2019-04-104.655.274.625.2710.02%3.07%12.06%61,845,600316,188,000403%5.115.40%5.005.16%4.895.39%4.706.79%1.84%
2019-04-095.105.154.524.79-1.84%-1.26%8.76%48,359,200234,588,000428%4.85-0.59%4.7510.03%4.6410.43%4.407.42%1.25%
2019-04-084.884.884.884.889.91%0.00%19.02%1,306,5006,376,00017%4.8811.11%4.322.30%4.201.30%4.100.91%0.55%
2019-03-214.044.444.034.449.90%1.09%9.28%13,868,40060,905,000154%4.399.20%4.225.31%4.154.07%4.061.25%0.50%
2019-03-203.964.063.944.041.51%0.45%0.67%5,959,40023,971,00060%4.020.35%4.010.45%3.98-0.80%4.010.35%0.48%
2019-03-194.044.073.953.980.00%-0.70%-0.48%5,549,10022,241,00052%4.010.30%3.990.66%4.02-0.77%4.000.30%0.49%