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:
*ST江泉( 600212.SH 上证)
板块 :非金属矿物制品_h   
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
2020-07-033.513.513.463.48-0.57%0.06%-2.38%3,878,10013,488,000116%3.48-1.00%3.50-0.03%3.50-0.65%3.57-0.08%0.13%
2020-07-023.533.583.483.50-0.28%-0.37%-1.91%2,673,9009,393,00079%3.510.34%3.50-0.11%3.52-0.85%3.57-0.11%0.19%
2020-07-013.483.523.483.510.86%0.26%-1.74%2,545,9008,913,00069%3.500.72%3.50-0.82%3.55-0.42%3.57-0.78%0.28%
2020-06-303.513.513.463.48-0.29%0.12%-3.33%2,931,80010,192,00071%3.48-1.33%3.53-1.70%3.57-1.49%3.60-0.55%0.53%
2020-06-293.603.623.463.49-3.86%-0.94%-3.59%2,880,40010,149,00068%3.52-2.49%3.59-0.44%3.62-0.08%3.62-0.25%0.72%
2020-06-243.653.653.593.630.55%0.47%0.03%2,029,1007,332,00047%3.61-0.50%3.61-1.02%3.620.61%3.630.17%0.87%
2020-06-233.553.693.553.611.12%-0.58%-0.36%3,497,40012,698,00076%3.631.45%3.640.58%3.600.42%3.620.50%1.00%
2020-06-223.633.653.523.57-2.72%-0.25%-0.97%3,619,50012,953,00074%3.58-3.32%3.620.70%3.59-0.99%3.610.61%1.12%
2020-06-193.683.753.653.670.27%-0.86%2.43%4,695,80017,385,00098%3.703.96%3.601.41%3.620.00%3.581.24%1.14%
2020-06-183.473.663.473.664.87%2.78%3.42%3,679,50013,102,00073%3.561.34%3.55-1.77%3.62-0.33%3.540.57%1.12%
2020-06-173.593.593.463.49-2.79%-0.68%-0.82%4,363,30015,334,00088%3.51-1.40%3.61-1.42%3.63-0.25%3.520.54%1.08%
2020-06-163.693.693.483.59-1.91%0.73%2.57%5,764,30020,542,000122%3.56-4.27%3.66-0.84%3.640.55%3.500.72%1.05%
2020-06-153.783.883.633.66-2.92%-1.69%5.32%6,179,60023,006,000148%3.720.41%3.691.54%3.622.17%3.481.79%0.98%
2020-06-123.583.783.573.773.01%1.67%10.43%4,425,80016,412,000114%3.711.90%3.642.25%3.552.37%3.411.28%0.81%
2020-06-113.543.723.543.662.81%0.58%8.57%4,539,30016,519,000125%3.641.82%3.562.51%3.461.85%3.371.32%0.63%
2020-06-103.563.683.503.561.42%-0.39%7.00%4,970,10017,764,000146%3.572.52%3.472.66%3.401.95%3.331.43%0.49%
2020-06-093.333.513.333.515.09%0.69%7.01%6,208,00021,643,000197%3.494.37%3.382.70%3.342.21%3.281.64%0.33%
2020-06-083.403.413.283.340.00%0.00%3.50%4,580,60015,297,000162%3.341.15%3.291.29%3.261.15%3.230.91%0.15%
2020-06-053.183.343.173.345.03%1.15%4.44%5,769,20019,049,000221%3.303.61%3.251.85%3.231.29%3.201.04%0.02%
2020-06-043.213.213.173.18-0.93%-0.22%0.47%2,562,9008,167,000111%3.19-0.50%3.190.09%3.19-0.03%3.170.13%-0.06%
2020-06-033.203.233.173.210.31%0.22%1.55%2,944,5009,430,000135%3.200.69%3.190.32%3.190.38%3.160.19%0.04%
2020-06-023.193.203.173.200.31%0.60%1.43%2,376,2007,559,000113%3.180.06%3.18-0.09%3.170.25%3.160.03%0.10%
2020-06-013.193.203.153.190.31%0.35%1.14%3,460,90011,003,000159%3.180.19%3.180.44%3.170.51%3.150.16%0.23%
2020-05-293.163.203.163.180.00%0.22%0.98%1,646,6005,224,00068%3.17-0.56%3.170.32%3.150.32%3.15-0.60%0.42%
2020-05-283.163.243.143.180.63%-0.34%0.38%2,029,7006,476,00076%3.191.72%3.160.86%3.140.32%3.17-0.06%0.87%
2020-05-273.163.163.123.160.32%0.73%-0.32%1,900,0005,961,00068%3.14-0.13%3.130.19%3.13-0.10%3.17-0.16%0.94%
2020-05-263.133.163.123.150.64%0.29%-0.79%1,914,5006,013,00066%3.140.87%3.120.03%3.13-0.29%3.18-0.09%0.99%
2020-05-253.123.153.093.130.00%0.51%-1.51%2,225,6006,931,00067%3.11-0.16%3.12-0.45%3.14-0.22%3.18-0.47%1.05%
2020-05-223.143.153.093.13-0.32%0.35%-1.97%2,148,7006,701,00048%3.12-0.80%3.14-0.70%3.15-1.16%3.190.25%1.28%
2020-05-213.153.203.113.140.00%-0.13%-1.41%1,420,9004,468,00030%3.14-0.29%3.160.10%3.19-0.19%3.191.14%1.25%