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:
黄河旋风( 600172.SH 上证)
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
2019-06-183.213.243.193.240.62%0.00%0.00%7,040,00022,696,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-173.203.253.143.220.00%0.75%1.10%11,922,40038,102,00087%3.20-2.32%3.25-0.25%3.230.47%3.19-0.38%-0.60%
2019-06-143.263.323.213.22-0.92%-1.59%0.72%18,300,80059,883,000136%3.270.65%3.251.21%3.211.36%3.20-0.19%-0.66%
2019-06-133.213.283.203.250.93%-0.03%1.47%12,947,20042,086,00095%3.250.71%3.211.42%3.170.67%3.20-0.37%-0.77%
2019-06-123.203.273.183.220.31%-0.25%0.16%13,222,20042,686,00097%3.231.80%3.171.70%3.150.77%3.22-0.59%-0.80%
2019-06-113.093.223.083.213.88%1.23%-0.74%15,734,60049,893,000112%3.173.02%3.120.55%3.12-0.48%3.23-0.65%-0.77%
2019-06-103.073.113.043.091.31%0.39%-5.07%9,080,60027,953,00063%3.080.23%3.10-0.48%3.14-1.38%3.26-0.55%-0.76%
2019-06-063.153.153.043.05-2.87%-0.68%-6.81%11,424,10035,088,00079%3.07-2.48%3.11-1.74%3.18-1.55%3.27-0.88%-0.76%
2019-06-053.143.183.123.140.64%-0.29%-4.91%9,920,20031,243,00069%3.150.83%3.17-1.46%3.23-1.07%3.30-0.81%-0.72%
2019-06-043.173.193.083.12-1.89%-0.10%-6.28%14,975,60046,773,00099%3.12-2.89%3.22-1.95%3.27-1.69%3.33-1.10%-0.67%
2019-06-033.303.313.173.18-3.64%-1.12%-5.53%18,476,30059,411,000124%3.22-3.10%3.28-1.71%3.32-1.07%3.37-0.47%-0.58%
2019-05-313.333.363.263.30-0.90%-0.57%-2.42%13,433,20044,581,00091%3.320.12%3.34-0.95%3.36-0.21%3.38-1.00%-0.61%
2019-05-303.403.403.263.33-2.35%0.45%-2.52%18,820,90062,397,000116%3.32-2.33%3.37-0.77%3.37-0.65%3.42-1.30%-0.56%
2019-05-293.383.443.343.410.89%0.47%-1.47%11,572,20039,272,00070%3.39-0.88%3.400.36%3.39-0.47%3.46-0.66%-0.46%
2019-05-283.403.473.373.38-0.88%-1.29%-2.99%13,354,70045,720,00077%3.421.63%3.380.30%3.40-0.35%3.48-0.32%-0.56%
2019-05-273.353.413.313.412.10%1.22%-2.43%13,911,40046,864,00079%3.370.69%3.37-1.11%3.420.32%3.50-0.54%-0.77%
2019-05-243.343.393.323.34-0.60%-0.18%-4.95%8,854,10029,623,00049%3.35-1.44%3.41-0.99%3.41-1.42%3.51-0.54%-0.89%
2019-05-233.463.463.333.36-2.33%-1.03%-4.90%13,667,90046,402,00072%3.40-2.13%3.450.79%3.45-1.48%3.53-0.48%-1.07%
2019-05-223.513.543.403.44-1.71%-0.84%-3.10%13,731,80047,638,00072%3.470.09%3.42-1.30%3.51-0.74%3.55-0.28%-1.34%
2019-05-213.393.523.373.503.24%0.98%-1.69%16,179,30056,082,00083%3.473.59%3.46-1.68%3.53-0.40%3.56-0.25%-1.59%
2019-05-203.403.433.253.39-2.02%1.32%-5.02%20,478,50068,513,000101%3.35-5.80%3.52-2.22%3.55-1.39%3.57-0.70%-1.71%
2019-05-173.673.673.433.46-5.72%-2.59%-3.73%26,396,30093,752,000129%3.55-2.50%3.60-0.44%3.60-0.47%3.59-0.55%-1.84%
2019-05-163.643.683.593.670.55%0.74%1.55%23,552,50085,792,000121%3.640.55%3.620.56%3.610.28%3.61-0.25%-1.88%
2019-05-153.583.663.583.652.53%0.75%0.75%19,001,90068,849,00089%3.621.63%3.600.11%3.600.20%3.62-1.74%-2.04%
2019-05-143.523.603.513.56-0.28%-0.14%-3.44%12,999,40046,342,00048%3.57-0.81%3.59-0.33%3.600.00%3.69-2.41%-2.11%
2019-05-133.633.653.543.57-2.46%-0.67%-5.51%14,799,10053,183,00049%3.59-0.58%3.610.06%3.600.11%3.78-1.69%-1.98%
2019-05-103.583.673.473.662.81%1.24%-4.76%19,574,20070,755,00063%3.620.25%3.600.39%3.59-0.64%3.84-2.36%-2.08%
2019-05-093.573.673.543.56-1.11%-1.28%-9.55%18,048,70065,089,00054%3.610.47%3.590.22%3.62-0.55%3.94-3.17%-1.94%
2019-05-083.543.673.413.600.28%0.31%-11.44%17,478,60062,730,00046%3.590.39%3.58-1.16%3.64-2.55%4.07-2.80%-1.61%
2019-05-073.543.633.503.590.00%0.42%-14.16%16,994,00060,749,00038%3.58-0.20%3.62-0.85%3.73-3.34%4.18-1.39%-1.32%