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
2019-09-123.903.943.863.890.00%-0.31%2.02%4,914,30019,176,00089%3.90-0.96%3.910.49%3.880.49%3.810.32%0.26%
2019-09-113.904.023.883.890.00%-1.27%2.34%10,786,50042,500,000205%3.941.81%3.891.49%3.861.44%3.800.96%0.26%
2019-09-103.853.903.843.891.30%0.52%3.32%5,361,40020,747,000115%3.870.86%3.840.66%3.810.71%3.770.40%0.20%
2019-09-093.823.893.803.841.32%0.08%2.40%6,341,00024,330,000139%3.841.29%3.810.85%3.780.91%3.750.59%0.19%
2019-09-063.793.843.763.790.00%0.05%1.66%3,509,10013,291,00081%3.79-0.32%3.780.56%3.750.54%3.730.13%0.13%
2019-09-053.793.833.773.790.26%-0.26%1.80%6,181,70023,488,000148%3.801.09%3.761.13%3.730.51%3.720.27%0.14%
2019-09-043.683.803.673.782.72%0.56%1.80%7,596,90028,560,000192%3.762.43%3.721.31%3.710.27%3.710.16%0.15%
2019-09-033.693.693.653.680.27%0.27%-0.73%2,802,50010,285,00076%3.670.06%3.67-0.43%3.70-0.24%3.71-0.16%0.18%
2019-09-023.673.703.603.671.10%0.05%-1.16%3,979,50014,597,000104%3.67-0.05%3.69-0.81%3.710.11%3.71-0.08%0.27%
2019-08-303.743.753.603.63-2.68%-1.09%-2.31%5,024,30018,438,000130%3.67-1.79%3.72-0.64%3.70-0.35%3.72-0.03%0.27%
2019-08-293.763.773.723.73-0.53%-0.19%0.35%2,731,50010,207,00076%3.74-0.48%3.740.78%3.72-0.03%3.720.35%0.19%
2019-08-283.723.793.723.750.27%-0.13%1.24%4,314,20016,198,000121%3.760.83%3.710.41%3.720.05%3.700.38%0.06%
2019-08-273.633.753.633.742.19%0.43%1.36%4,025,90014,992,000116%3.722.28%3.70-0.11%3.72-0.11%3.690.27%-0.06%
2019-08-263.663.683.573.66-1.61%0.52%-0.54%3,555,50012,944,000107%3.64-2.36%3.70-1.10%3.72-0.24%3.680.03%-0.18%
2019-08-233.713.753.703.72-0.27%-0.24%1.11%2,358,8008,796,00076%3.73-0.21%3.74-0.05%3.730.30%3.680.25%-0.22%
2019-08-223.763.793.723.73-0.80%-0.19%1.63%3,494,00013,058,000113%3.74-0.32%3.740.43%3.720.76%3.670.30%-0.29%
2019-08-213.713.803.703.760.80%0.29%2.76%4,032,20015,118,000135%3.750.27%3.730.70%3.690.71%3.660.49%-0.37%
2019-08-203.733.773.713.730.00%-0.24%2.44%4,127,40015,432,000140%3.741.27%3.701.45%3.660.83%3.640.75%-0.49%
2019-08-193.693.733.653.732.47%1.03%3.21%4,222,50015,588,000130%3.690.87%3.650.83%3.630.72%3.61-0.08%-0.67%
2019-08-163.723.723.633.640.83%-0.55%0.64%2,977,40010,896,00094%3.662.52%3.620.64%3.610.22%3.62-0.80%-0.70%
2019-08-153.533.633.533.610.28%1.12%-0.99%2,916,00010,409,00076%3.57-1.41%3.59-0.25%3.60-0.31%3.65-1.01%-0.85%
2019-08-143.653.683.593.600.56%-0.58%-2.25%3,258,90011,802,00081%3.621.09%3.600.03%3.610.03%3.68-0.84%-1.21%
2019-08-133.603.603.563.58-0.83%-0.06%-3.61%1,666,5005,969,00038%3.58-0.25%3.60-0.30%3.610.36%3.71-0.85%-1.15%
2019-08-123.563.613.563.611.12%0.53%-3.63%2,111,1007,580,00044%3.59-0.91%3.61-0.17%3.60-0.72%3.75-0.43%-1.08%
2019-08-093.683.703.563.57-1.38%-1.49%-5.10%2,600,8009,426,00054%3.620.14%3.620.72%3.62-1.28%3.76-0.45%-1.05%
2019-08-083.633.653.593.620.56%0.03%-4.21%2,516,4009,107,00050%3.620.08%3.59-0.83%3.67-1.21%3.78-0.47%-1.02%
2019-08-073.573.673.573.601.12%-0.44%-5.19%3,800,40013,744,00073%3.621.29%3.62-1.76%3.72-1.22%3.80-0.68%-0.99%
2019-08-063.633.633.503.56-4.56%-0.28%-6.88%6,939,10024,775,000126%3.57-4.67%3.69-2.97%3.76-2.19%3.82-1.06%-0.95%
2019-08-053.753.783.723.73-1.06%-0.40%-3.47%3,234,40012,113,00062%3.75-0.48%3.80-0.91%3.85-0.41%3.86-0.41%-0.87%
2019-08-023.813.833.723.770.00%0.19%-2.84%8,339,00031,382,000132%3.76-3.66%3.84-1.89%3.86-0.95%3.88-2.34%-0.90%