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
2020-09-283.213.313.053.07-8.63%-2.72%-14.20%99,531,900314,159,000100%3.16-7.94%3.68-3.24%3.65-2.30%3.58-0.78%0.66%
2020-09-253.573.643.363.36-9.92%-1.98%-6.82%126,497,700433,576,000146%3.43-14.54%3.80-1.91%3.74-1.71%3.61-0.22%0.72%
2020-09-244.014.143.713.73-0.80%-7.01%3.21%251,926,5001,010,450,000380%4.019.56%3.8810.62%3.808.87%3.616.42%0.73%
2020-09-233.393.763.383.769.94%2.70%10.72%37,475,600137,210,00071%3.666.33%3.502.10%3.490.95%3.40-0.32%0.10%
2020-09-223.383.573.303.420.00%-0.67%0.38%60,227,300207,343,00097%3.440.61%3.43-1.04%3.460.73%3.41-0.18%0.32%
2020-09-213.433.493.383.42-0.29%-0.06%0.21%26,919,00092,110,00041%3.420.03%3.47-0.12%3.441.18%3.41-0.35%0.49%
2020-09-183.483.503.373.43-2.28%0.26%0.15%38,386,500131,339,00052%3.42-2.76%3.470.93%3.400.83%3.430.47%0.84%
2020-09-173.493.653.413.511.15%-0.23%2.96%59,546,200209,510,00078%3.521.62%3.442.41%3.371.08%3.410.53%0.89%
2020-09-163.393.523.373.470.58%0.23%2.33%91,013,400315,133,000124%3.462.97%3.362.88%3.33-0.95%3.390.65%0.84%
2020-09-153.153.453.083.459.87%2.62%2.40%86,447,300290,636,000125%3.367.31%3.270.59%3.36-0.86%3.370.39%0.76%
2020-09-143.163.203.073.14-1.26%0.22%-6.44%42,903,900134,402,00062%3.13-2.06%3.25-4.84%3.39-1.57%3.36-0.18%0.67%
2020-09-113.273.273.133.18-0.93%-0.59%-5.41%40,309,900128,945,00061%3.20-3.85%3.41-1.59%3.450.29%3.36-0.09%0.63%
2020-09-103.573.613.173.21-8.29%-3.52%-4.61%83,129,000276,594,000138%3.33-6.96%3.47-1.39%3.44-0.15%3.370.12%0.62%
2020-09-093.423.703.423.501.16%-2.13%4.14%93,561,000334,587,000188%3.582.76%3.522.66%3.441.99%3.361.85%0.60%
2020-09-083.463.583.413.46-0.86%-0.57%4.85%82,606,600287,470,000188%3.48-0.32%3.421.54%3.381.84%3.301.48%0.42%
2020-09-073.403.623.363.495.76%-0.03%7.32%119,148,400415,938,000315%3.496.92%3.374.85%3.314.02%3.253.21%0.28%
2020-09-043.113.433.073.305.77%1.07%4.73%79,824,400260,636,000257%3.273.49%3.222.26%3.192.05%3.150.90%-0.04%
2020-09-033.193.223.123.12-2.19%-1.11%-0.10%25,645,10080,908,00092%3.160.10%3.150.58%3.120.48%3.120.10%-0.10%
2020-09-023.143.213.103.191.27%1.21%2.24%36,431,400114,836,000133%3.150.64%3.131.00%3.110.75%3.12-0.16%-0.11%
2020-09-013.083.193.063.152.94%0.57%0.80%39,630,700124,114,000141%3.131.99%3.101.28%3.080.26%3.13-0.48%-0.07%
2020-08-313.053.103.053.06-0.33%-0.36%-2.55%19,238,20059,076,00068%3.071.12%3.060.00%3.08-0.55%3.14-0.66%0.02%
2020-08-283.043.073.003.070.66%1.09%-2.88%16,468,80050,021,00050%3.04-0.78%3.06-0.97%3.09-1.02%3.16-0.16%0.15%
2020-08-273.033.083.033.050.66%-0.36%-3.66%16,727,00051,196,00049%3.06-0.16%3.09-0.71%3.13-0.22%3.17-0.03%0.20%
2020-08-263.123.133.023.03-3.50%-1.17%-4.33%27,352,60083,872,00074%3.07-1.92%3.11-1.36%3.13-0.76%3.170.06%0.23%
2020-08-253.123.163.103.140.32%0.45%-0.79%25,401,60079,399,00070%3.13-0.16%3.150.00%3.16-0.72%3.170.00%0.23%
2020-08-243.163.173.103.13-3.40%-0.03%-1.11%33,978,700106,396,00091%3.13-1.70%3.15-0.63%3.18-0.75%3.170.03%0.26%
2020-08-213.113.273.113.244.18%1.73%2.40%40,260,600128,225,000108%3.192.05%3.17-0.66%3.200.13%3.160.29%0.31%
2020-08-203.123.163.093.11-1.27%-0.35%-1.43%20,546,30064,130,00054%3.12-2.04%3.19-0.90%3.200.19%3.16-0.03%0.31%
2020-08-193.253.263.123.15-3.08%-1.13%-0.19%40,407,000128,729,00097%3.19-1.76%3.220.19%3.190.66%3.160.25%0.39%
2020-08-183.253.293.213.250.00%0.22%3.24%35,035,900113,633,00088%3.240.28%3.221.10%3.170.60%3.150.42%0.37%