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
2019-07-154.034.063.964.030.00%0.25%-1.59%3,253,60013,080,00079%4.020.60%4.010.05%4.01-0.32%4.10-1.11%-0.31%
2019-07-124.014.033.964.030.50%0.85%-2.68%2,842,20011,357,00056%4.00-0.75%4.01-0.12%4.03-0.54%4.14-0.65%-0.17%
2019-07-114.024.073.994.010.00%-0.40%-3.79%3,045,80012,261,00052%4.030.35%4.02-0.42%4.05-0.57%4.17-0.14%-0.08%
2019-07-104.024.053.994.01-0.50%-0.05%-3.93%2,725,00010,934,00045%4.01-0.05%4.03-0.69%4.07-0.73%4.17-0.14%-0.09%
2019-07-094.044.063.984.03-0.25%0.40%-3.59%4,333,20017,392,00069%4.01-1.11%4.06-1.07%4.10-1.16%4.18-0.26%-0.11%
2019-07-084.184.184.024.04-2.88%-0.47%-3.60%5,895,60023,932,00091%4.06-2.29%4.11-1.23%4.15-1.50%4.19-0.40%-0.08%
2019-07-054.144.174.134.160.48%0.14%-1.14%2,450,20010,179,00039%4.150.15%4.16-0.62%4.21-0.33%4.21-0.21%-0.01%
2019-07-044.154.184.124.140.00%-0.19%-1.83%3,730,60015,476,00054%4.15-0.36%4.18-1.11%4.230.05%4.22-0.17%0.06%
2019-07-034.224.224.124.14-1.90%-0.55%-1.99%5,246,60021,844,00071%4.16-1.30%4.23-0.42%4.230.00%4.22-0.12%0.10%
2019-07-024.284.284.184.22-1.40%0.05%-0.21%6,692,60028,232,00092%4.22-1.15%4.250.21%4.230.19%4.230.10%0.08%
2019-07-014.294.304.234.281.18%0.30%1.30%11,425,70048,748,000164%4.270.45%4.240.86%4.220.31%4.230.36%-0.05%
2019-06-284.164.364.164.231.68%-0.42%0.48%10,617,40045,101,000170%4.252.36%4.200.99%4.200.00%4.210.21%-0.30%
2019-06-274.134.184.124.160.73%0.24%-0.98%4,512,20018,725,00074%4.15-0.19%4.16-0.69%4.20-0.45%4.20-0.26%-0.36%
2019-06-264.164.214.094.13-0.96%-0.67%-1.95%5,232,40021,755,00083%4.16-0.36%4.19-0.90%4.22-0.26%4.21-0.36%-0.38%
2019-06-254.254.254.144.17-1.42%-0.07%-1.35%6,366,50026,569,00093%4.17-1.65%4.23-0.56%4.230.00%4.230.05%-0.42%
2019-06-244.264.304.214.23-0.47%-0.31%0.12%5,527,40023,451,00078%4.24-0.56%4.250.07%4.230.43%4.230.26%-0.54%
2019-06-214.304.304.234.250.24%-0.40%0.85%7,685,90032,792,000111%4.270.45%4.250.76%4.220.43%4.210.55%-0.62%
2019-06-204.184.284.154.241.44%-0.19%1.17%8,728,30037,079,000126%4.250.45%4.221.18%4.20-0.02%4.190.17%-0.69%
2019-06-194.324.324.174.180.72%-1.16%-0.10%5,637,60023,844,00081%4.232.13%4.170.24%4.20-0.47%4.18-0.31%-0.86%
2019-06-184.124.174.104.150.73%0.22%-1.12%4,218,30017,470,00051%4.140.66%4.16-1.05%4.220.02%4.20-1.18%-0.87%
2019-06-174.114.174.084.120.24%0.15%-2.99%4,207,10017,309,00044%4.11-1.88%4.20-1.08%4.220.14%4.25-2.17%-0.73%
2019-06-144.264.304.104.11-4.20%-1.98%-5.32%7,828,60032,828,00065%4.19-1.78%4.250.17%4.210.60%4.34-0.34%-0.45%
2019-06-134.284.324.194.290.47%0.49%-1.52%6,706,10028,631,00054%4.27-0.21%4.240.93%4.190.34%4.36-0.43%-0.42%
2019-06-124.234.454.164.270.71%-0.19%-2.40%10,550,30045,136,00082%4.282.32%4.202.06%4.17-0.19%4.38-0.79%-0.35%
2019-06-114.114.264.074.243.41%1.41%-3.85%9,470,00039,596,00068%4.182.70%4.120.05%4.18-2.04%4.41-1.17%-0.22%
2019-06-104.084.104.004.101.49%0.71%-8.11%4,474,30018,216,00027%4.070.00%4.12-1.91%4.27-3.15%4.46-0.49%-0.03%
2019-06-064.174.204.004.04-2.88%-0.76%-9.90%8,311,50033,839,00043%4.07-2.72%4.20-3.10%4.41-0.70%4.48-0.18%0.10%
2019-06-054.254.294.114.16-0.95%-0.60%-7.39%8,247,50034,519,00039%4.19-1.83%4.33-3.46%4.44-0.81%4.49-1.53%0.19%
2019-06-044.454.454.194.20-5.41%-1.48%-7.94%16,559,60070,593,00065%4.26-4.80%4.49-0.91%4.47-1.41%4.56-0.44%0.75%
2019-06-034.644.684.384.440.00%-0.85%-3.10%15,615,40069,931,00067%4.48-3.16%4.53-0.33%4.54-0.70%4.580.29%0.82%