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
2020-05-222.953.022.902.91-3.00%-1.19%-3.48%23,479,90069,146,00081%2.95-2.87%2.970.44%2.94-0.20%3.02-1.12%-0.55%
2020-05-212.933.132.913.001.35%-1.06%-1.61%38,202,500115,836,000119%3.034.19%2.962.56%2.94-0.10%3.05-0.85%-0.42%
2020-05-202.862.982.852.963.14%1.72%-3.74%25,865,60075,257,00073%2.911.18%2.89-0.76%2.95-1.24%3.08-1.25%-0.30%
2020-05-192.902.922.852.871.06%-0.21%-7.84%17,446,80050,180,00042%2.880.10%2.91-2.09%2.98-1.23%3.11-1.24%-0.10%
2020-05-182.922.932.832.84-3.73%-1.15%-9.93%32,723,00094,028,00063%2.87-3.66%2.97-2.66%3.02-2.30%3.15-0.76%0.15%
2020-05-153.013.042.952.95-1.99%-1.07%-7.15%22,945,10068,433,00044%2.98-2.26%3.05-1.17%3.09-1.21%3.180.22%0.30%
2020-05-143.103.123.003.01-3.83%-1.34%-5.05%35,426,100108,091,00067%3.05-2.27%3.09-1.59%3.13-1.01%3.17-0.19%0.27%
2020-05-133.093.173.073.130.32%0.26%-1.45%21,690,30067,712,00040%3.120.52%3.14-0.48%3.16-0.66%3.18-0.69%0.37%
2020-05-123.153.183.073.12-0.95%0.45%-2.44%27,214,50084,521,00041%3.11-2.02%3.15-0.76%3.18-0.84%3.200.09%0.97%
2020-05-113.203.233.133.15-2.78%-0.63%-1.41%35,224,200111,666,00054%3.170.25%3.18-0.60%3.21-0.09%3.200.28%1.01%
2020-05-083.163.243.083.242.53%2.47%1.69%62,160,700196,542,00098%3.16-1.06%3.20-1.02%3.210.60%3.190.19%0.93%
2020-05-073.223.283.153.16-3.95%-1.13%-0.63%54,323,400173,630,00094%3.20-0.84%3.23-0.09%3.190.22%3.180.35%0.90%
2020-05-063.153.333.133.291.23%2.08%3.82%73,512,500236,896,000139%3.22-0.77%3.231.57%3.19-0.72%3.170.70%0.87%
2020-04-303.133.403.133.25-1.22%0.06%3.27%103,859,400337,368,000221%3.251.41%3.181.83%3.210.91%3.151.32%0.79%
2020-04-293.083.293.053.2910.03%2.72%5.92%46,166,700147,882,000119%3.206.63%3.12-2.13%3.180.79%3.110.71%0.66%
2020-04-283.103.142.902.99-5.38%-0.47%-3.05%45,697,500137,276,000120%3.00-4.85%3.19-0.62%3.16-0.28%3.08-0.10%0.59%
2020-04-273.103.273.073.16-1.86%0.10%2.36%58,366,200184,234,000174%3.16-3.66%3.210.60%3.160.67%3.090.82%0.59%
2020-04-243.273.403.183.221.58%-1.74%5.16%126,011,800412,913,000453%3.286.64%3.197.69%3.147.60%3.065.30%0.43%
2020-04-232.883.172.863.1710.07%3.16%9.01%35,330,100108,573,000187%3.077.37%2.974.18%2.922.82%2.910.52%-0.20%
2020-04-222.842.882.822.881.41%0.63%-0.45%18,983,00054,320,00096%2.860.67%2.850.42%2.84-0.25%2.89-0.55%-0.39%
2020-04-212.852.882.812.84-0.35%-0.11%-2.37%15,385,80043,748,00069%2.840.46%2.830.00%2.85-0.52%2.91-0.10%-0.45%
2020-04-202.832.862.802.851.79%0.71%-2.13%14,296,10040,455,00058%2.830.00%2.83-0.70%2.86-0.21%2.910.03%-0.53%
2020-04-172.852.872.802.80-1.06%-1.06%-3.81%19,267,20054,531,00074%2.83-0.35%2.85-1.01%2.87-0.86%2.91-0.03%-0.73%
2020-04-162.882.892.822.83-1.05%-0.35%-2.82%18,976,40053,894,00070%2.84-1.90%2.88-0.45%2.89-1.40%2.91-0.03%-0.83%
2020-04-152.922.932.862.86-2.72%-1.21%-1.82%17,079,00049,439,00064%2.90-0.79%2.90-0.52%2.94-0.44%2.910.03%-0.92%
2020-04-142.912.942.892.941.73%0.75%0.96%17,653,20051,513,00063%2.921.67%2.91-1.26%2.950.27%2.91-0.07%-0.98%
2020-04-132.882.912.822.890.00%0.70%-0.82%14,570,60041,815,00048%2.87-1.95%2.95-0.57%2.940.24%2.91-0.75%-1.10%
2020-04-103.013.022.872.89-4.30%-1.26%-1.57%27,522,10080,566,00088%2.93-2.53%2.970.44%2.930.34%2.94-1.08%-1.14%
2020-04-093.003.042.973.021.68%0.57%1.75%31,108,00093,417,00097%3.001.45%2.951.30%2.920.90%2.97-1.30%-1.21%
2020-04-082.883.012.872.970.00%0.34%-1.23%42,021,700124,404,000119%2.962.10%2.911.22%2.900.66%3.01-1.22%-1.41%