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
2021-01-183.003.042.953.020.33%0.27%0.97%10,028,70030,207,00048%3.010.37%3.011.31%2.960.54%2.99-1.29%-0.61%
2021-01-153.033.042.953.01-0.66%0.30%-0.66%13,219,80039,674,00057%3.00-0.37%2.970.88%2.950.82%3.03-0.95%-0.43%
2021-01-142.913.062.913.033.77%0.60%-0.95%23,351,80070,328,00094%3.015.17%2.941.48%2.920.14%3.06-0.26%-0.28%
2021-01-132.852.942.822.921.39%1.96%-4.79%13,153,90037,673,00052%2.86-1.24%2.90-0.07%2.92-1.15%3.07-0.52%-0.27%
2021-01-122.852.952.842.880.00%-0.69%-6.58%11,915,70034,550,00047%2.90-0.82%2.90-0.96%2.95-1.70%3.08-0.32%-0.24%
2021-01-113.083.082.852.88-4.00%-1.50%-6.89%22,240,70065,038,00087%2.921.32%2.93-1.28%3.01-2.37%3.09-0.48%-0.26%
2021-01-082.923.022.793.002.04%3.95%-3.47%26,715,10077,106,000107%2.89-2.66%2.97-3.04%3.08-2.26%3.11-0.77%-0.27%
2021-01-073.073.082.832.94-4.55%-0.84%-6.13%38,176,800113,209,000160%2.97-3.83%3.06-4.31%3.15-1.72%3.13-1.04%-0.28%
2021-01-063.133.163.043.08-1.91%-0.10%-2.69%20,635,10063,622,00098%3.08-2.90%3.20-1.36%3.20-0.34%3.17-0.35%-0.34%
2021-01-053.283.293.123.14-3.98%-1.10%-1.13%28,948,10091,904,000141%3.18-4.11%3.24-0.22%3.220.19%3.18-0.16%-0.40%
2021-01-043.273.373.253.27-0.30%-1.24%2.80%27,998,10092,702,000149%3.311.97%3.251.94%3.211.68%3.180.57%-0.50%
2020-12-313.143.293.133.284.46%1.02%3.70%31,306,600101,642,000177%3.253.87%3.192.34%3.161.81%3.160.54%-0.67%
2020-12-303.113.153.093.140.32%0.45%-0.19%12,415,30038,808,00074%3.13-0.19%3.120.48%3.10-0.29%3.15-0.13%-0.93%
2020-12-293.073.183.053.131.95%-0.06%-0.63%17,496,30054,797,000100%3.131.52%3.100.62%3.11-0.48%3.15-0.29%-1.04%
2020-12-283.113.143.063.07-0.97%-0.49%-2.82%13,087,20040,370,00074%3.090.16%3.08-0.81%3.12-0.79%3.16-0.47%-1.16%
2020-12-253.033.123.003.101.97%0.65%-2.33%14,754,50045,437,00082%3.08-0.10%3.11-1.18%3.15-0.63%3.17-0.60%-1.21%
2020-12-243.163.173.043.04-3.49%-1.39%-4.79%20,471,30063,106,000102%3.08-2.41%3.14-1.44%3.17-0.57%3.19-0.87%-1.25%
2020-12-233.123.193.123.150.00%-0.28%-2.20%17,537,80055,405,00089%3.16-1.00%3.19-0.47%3.19-0.03%3.22-1.68%-1.22%
2020-12-223.233.283.133.15-3.08%-1.28%-3.85%20,640,40065,863,00086%3.19-0.84%3.210.31%3.19-0.19%3.28-0.94%-1.17%
2020-12-213.193.263.153.251.88%0.99%-1.72%18,839,70060,628,00080%3.220.28%3.200.60%3.19-0.31%3.31-1.14%-1.05%
2020-12-183.193.263.173.19-0.31%-0.59%-4.63%14,621,40046,927,00061%3.211.74%3.18-0.16%3.20-0.34%3.35-1.18%-0.92%
2020-12-173.163.213.093.201.91%1.46%-5.47%16,187,70051,062,00063%3.15-0.44%3.18-1.15%3.22-1.08%3.39-2.03%-0.79%
2020-12-163.233.233.113.14-3.09%-0.88%-9.12%19,868,90062,939,00068%3.17-1.80%3.22-0.86%3.25-2.46%3.46-1.26%-0.55%
2020-12-153.283.293.193.24-1.52%0.43%-7.40%15,667,30050,537,00052%3.23-1.47%3.25-1.01%3.33-1.30%3.50-1.41%-0.40%
2020-12-143.263.333.223.291.23%0.49%-7.30%15,327,10050,183,00046%3.270.99%3.28-2.27%3.38-1.40%3.55-1.00%-0.20%
2020-12-113.333.353.173.25-2.40%0.25%-9.34%32,855,600106,525,00086%3.24-2.99%3.36-2.44%3.42-2.42%3.59-0.99%-0.04%
2020-12-103.373.383.293.33-0.60%-0.36%-8.04%20,492,00068,483,00055%3.34-2.37%3.44-1.91%3.51-2.18%3.62-0.55%0.10%
2020-12-093.623.623.323.35-7.20%-2.13%-7.99%57,700,800197,537,000151%3.42-5.86%3.51-3.95%3.59-2.45%3.64-1.22%0.20%
2020-12-083.643.673.613.61-0.28%-0.72%-2.06%14,821,70053,890,00040%3.64-0.38%3.65-0.98%3.68-0.57%3.690.25%0.40%
2020-12-073.643.703.613.620.00%-0.82%-1.55%20,049,00073,171,00048%3.65-0.22%3.69-0.08%3.70-0.14%3.680.19%0.38%