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
2020-08-064.094.113.984.02-1.71%-0.30%0.07%12,895,00051,990,00062%4.03-1.54%4.11-1.13%4.100.37%4.020.20%0.42%
2020-08-054.154.164.004.09-2.39%-0.12%2.02%17,064,20069,879,00084%4.10-1.52%4.151.10%4.090.42%4.010.35%0.45%
2020-08-044.174.254.094.190.96%0.77%4.88%22,890,30095,189,000118%4.16-0.55%4.110.98%4.070.84%4.000.55%0.47%
2020-08-034.184.304.074.15-0.72%-0.74%4.46%34,306,600143,448,000187%4.183.67%4.071.70%4.031.97%3.971.04%0.49%
2020-07-314.064.283.934.181.70%3.64%6.31%47,907,000193,221,000273%4.030.62%4.001.86%3.962.46%3.931.39%0.51%
2020-07-303.764.113.744.119.89%2.54%5.98%35,023,400140,390,000233%4.017.92%3.936.77%3.862.71%3.880.81%0.43%
2020-07-293.703.763.633.741.36%0.70%-2.78%6,255,40023,233,00041%3.710.87%3.68-1.08%3.76-1.11%3.85-0.18%0.50%
2020-07-283.673.723.643.691.65%0.22%-4.26%6,089,00022,420,00037%3.680.90%3.72-1.61%3.80-1.22%3.85-0.10%0.62%
2020-07-273.683.713.613.63-1.63%-0.52%-5.91%7,537,30027,501,00043%3.65-3.08%3.78-1.72%3.85-1.33%3.860.03%0.73%
2020-07-243.913.923.643.69-5.38%-1.99%-4.33%16,409,00061,772,00095%3.77-3.16%3.85-1.94%3.900.18%3.860.10%0.83%
2020-07-233.883.943.843.901.04%0.31%1.22%11,685,80045,431,00072%3.89-0.59%3.92-0.68%3.890.10%3.850.47%0.89%
2020-07-223.953.973.863.86-2.77%-1.30%0.65%13,280,30051,940,00082%3.91-1.26%3.951.52%3.890.13%3.840.60%0.92%
2020-07-214.044.103.903.97-1.49%0.23%4.14%13,803,70054,680,00088%3.96-0.05%3.890.49%3.880.52%3.810.77%0.92%
2020-07-203.844.033.784.034.95%1.69%6.53%21,963,90087,047,000143%3.964.90%3.870.81%3.861.15%3.781.20%0.95%
2020-07-173.673.893.653.843.78%1.64%2.73%22,893,80086,491,000152%3.78-2.50%3.84-0.54%3.820.21%3.740.57%0.94%
2020-07-163.904.053.653.70-4.39%-4.52%-0.46%27,241,800105,565,000208%3.880.10%3.861.42%3.811.60%3.721.50%0.93%
2020-07-153.843.953.793.871.31%-0.03%5.68%14,084,00054,523,000127%3.871.34%3.811.66%3.751.52%3.661.05%0.82%
2020-07-143.803.903.753.820.53%0.00%5.41%13,345,40050,978,000130%3.822.44%3.751.68%3.701.23%3.621.00%0.74%
2020-07-133.633.813.623.804.68%1.90%5.91%13,646,00050,885,000142%3.731.39%3.681.29%3.651.02%3.591.07%0.67%
2020-07-103.663.743.613.63-1.09%-1.31%2.25%11,532,30042,414,000126%3.681.13%3.640.66%3.610.87%3.550.71%0.58%
2020-07-093.643.673.603.671.10%0.91%4.11%12,545,80045,633,000152%3.641.31%3.610.73%3.580.93%3.530.74%0.48%
2020-07-083.553.653.533.631.97%1.11%3.74%10,760,70038,628,000146%3.59-0.44%3.590.76%3.550.62%3.500.60%0.39%
2020-07-073.653.693.563.56-1.93%-1.28%2.36%12,683,80045,744,000193%3.611.18%3.561.43%3.531.15%3.481.08%0.31%
2020-07-063.483.653.463.634.91%1.85%5.49%12,909,20046,005,000224%3.562.77%3.511.56%3.491.60%3.441.09%0.18%
2020-07-033.463.513.453.46-0.29%-0.23%1.65%7,183,80024,916,000147%3.470.35%3.460.38%3.430.56%3.400.41%0.05%
2020-07-023.443.483.433.471.17%0.41%2.36%8,041,10027,793,000177%3.460.67%3.440.97%3.410.74%3.390.44%-0.02%
2020-07-013.433.473.403.43-0.29%-0.09%1.63%4,976,50017,086,000123%3.430.12%3.410.68%3.390.42%3.380.24%-0.10%
2020-06-303.403.453.393.441.78%0.32%2.17%5,407,30018,544,000137%3.431.42%3.390.89%3.380.60%3.370.33%-0.17%
2020-06-293.313.423.303.382.11%-0.03%0.72%8,082,20027,329,000214%3.382.30%3.360.66%3.360.33%3.360.12%-0.24%
2020-06-243.323.333.293.310.00%0.15%-1.25%2,483,0008,206,00074%3.31-0.66%3.33-0.39%3.34-0.21%3.35-0.24%-0.29%