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:
紫江企业( 600210.SH 上证)
板块 :其他制造业   创新创投   
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
2019-01-213.643.663.623.63-0.55%-0.06%-0.95%17,963,50065,237,00059%3.63-0.47%3.67-0.11%3.66-0.11%3.670.06%-0.09%
2019-01-183.713.723.603.65-2.67%0.03%-0.35%40,621,800148,216,000128%3.65-1.49%3.680.22%3.660.03%3.660.36%-0.16%
2019-01-173.613.783.613.753.02%1.24%2.74%57,265,700212,118,000193%3.701.06%3.670.77%3.660.52%3.650.75%-0.25%
2019-01-163.633.733.613.640.55%-0.68%0.47%29,499,300108,110,000103%3.672.12%3.640.33%3.64-0.36%3.62-0.03%-0.37%
2019-01-153.633.643.533.62-0.82%0.86%-0.11%23,523,30084,427,00082%3.59-2.07%3.63-0.68%3.66-0.38%3.62-0.22%-0.36%
2019-01-143.633.713.623.650.27%-0.41%0.50%20,117,40073,734,00071%3.670.77%3.65-0.52%3.670.27%3.63-0.68%-0.33%
2019-01-113.643.693.593.640.28%0.08%-0.46%24,710,00089,877,00079%3.64-0.68%3.67-0.24%3.660.69%3.66-0.89%-0.25%
2019-01-103.673.723.613.63-1.36%-0.87%-1.63%24,443,90089,503,00070%3.66-1.16%3.680.38%3.640.78%3.69-0.05%-0.12%
2019-01-093.663.783.613.681.38%-0.67%-0.33%37,695,700139,654,000106%3.710.98%3.671.95%3.610.33%3.690.03%-0.13%
2019-01-083.663.723.623.630.28%-1.06%-1.65%25,401,90093,200,00075%3.671.33%3.601.15%3.60-0.06%3.69-0.19%-0.15%
2019-01-073.583.663.573.621.97%-0.03%-2.11%30,681,700111,098,00088%3.623.28%3.56-0.34%3.60-1.51%3.70-0.62%-0.13%
2019-01-043.403.583.383.552.60%1.25%-4.60%27,626,20096,862,00074%3.51-1.04%3.57-1.35%3.65-2.04%3.72-0.54%-0.05%
2019-01-033.663.703.423.46-5.98%-2.34%-7.51%43,600,800154,479,000114%3.54-3.96%3.62-3.37%3.73-0.98%3.74-0.53%-0.05%
2019-01-023.683.743.623.681.10%-0.24%-2.15%23,798,80087,795,00067%3.690.35%3.74-1.37%3.77-0.08%3.760.11%-0.19%
2018-12-283.683.743.613.64-0.82%-0.98%-3.11%26,475,70097,331,00072%3.68-3.54%3.800.00%3.77-0.29%3.760.11%-0.32%
2018-12-273.873.883.673.67-6.14%-3.70%-2.21%46,557,200177,434,000129%3.81-0.70%3.800.61%3.78-0.08%3.750.11%-0.38%
2018-12-263.763.973.723.913.99%1.88%4.29%59,926,900230,011,000179%3.843.81%3.771.45%3.780.75%3.750.35%-0.48%
2018-12-253.663.843.613.761.62%1.70%0.64%32,962,700121,879,000103%3.70-0.05%3.72-1.59%3.760.00%3.74-0.11%-0.62%
2018-12-243.763.773.663.70-0.54%0.03%-1.07%18,351,70067,877,00059%3.70-1.57%3.78-0.08%3.760.29%3.74-0.13%-0.73%
2018-12-213.813.843.683.72-3.13%-1.01%-0.67%28,478,900107,012,00091%3.76-1.78%3.780.48%3.740.51%3.75-0.03%-0.81%
2018-12-203.713.893.713.842.67%0.37%2.51%43,309,000165,710,000144%3.832.00%3.761.57%3.730.43%3.750.19%-0.92%
2018-12-193.703.823.653.741.63%-0.29%0.03%38,654,100144,986,000133%3.751.79%3.710.98%3.71-0.19%3.74-0.51%-1.19%
2018-12-183.683.753.623.68-0.54%-0.14%-2.08%27,549,300101,519,00082%3.690.33%3.67-0.78%3.72-0.22%3.76-2.01%-1.47%
2018-12-173.583.753.573.703.35%0.74%-3.52%35,435,200130,140,00090%3.670.44%3.70-1.18%3.72-0.56%3.84-1.13%-1.35%
2018-12-143.783.813.553.58-5.54%-2.11%-7.71%34,612,300126,569,00080%3.66-3.79%3.74-0.90%3.75-0.80%3.88-0.54%-1.48%
2018-12-133.833.833.773.79-0.52%-0.29%-2.82%23,221,80088,265,00052%3.800.19%3.780.27%3.780.00%3.90-0.92%-1.54%
2018-12-123.773.843.733.811.33%0.42%-3.20%32,229,500122,271,00066%3.791.74%3.770.27%3.78-0.53%3.94-1.01%-1.42%
2018-12-113.763.783.683.760.27%0.83%-5.43%22,862,50085,253,00042%3.73-0.98%3.76-0.64%3.80-2.87%3.98-1.19%-1.26%
2018-12-103.753.813.723.750.27%-0.42%-6.81%25,110,80094,566,00042%3.77-0.27%3.78-0.81%3.91-1.06%4.02-0.98%-1.08%
2018-12-073.813.833.723.740.00%-0.95%-7.97%22,424,30084,668,00034%3.78-0.58%3.81-3.35%3.95-0.05%4.06-1.14%-0.92%