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:
江泉实业( 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
2019-08-203.733.783.693.740.00%-0.03%1.36%5,539,10020,720,000113%3.740.78%3.711.20%3.690.44%3.690.41%-0.58%
2019-08-193.723.753.653.741.08%0.75%1.77%6,720,10024,942,000132%3.710.79%3.670.22%3.670.22%3.68-0.38%-0.70%
2019-08-163.643.713.613.701.65%0.46%0.30%5,871,90021,628,000115%3.682.02%3.660.36%3.66-0.03%3.69-0.57%-0.65%
2019-08-153.623.653.573.64-1.62%0.83%-1.89%6,934,80025,035,000132%3.61-2.54%3.65-0.95%3.66-0.81%3.71-0.99%-0.62%
2019-08-143.703.743.653.701.37%-0.11%-1.25%4,200,90015,562,00085%3.701.54%3.680.05%3.69-0.08%3.75-0.53%-0.54%
2019-08-133.713.723.593.65-1.88%0.05%-3.11%4,408,40016,084,00088%3.65-1.27%3.68-0.76%3.700.38%3.77-0.90%-0.52%
2019-08-123.673.723.623.721.92%0.68%-2.13%3,505,20012,951,00070%3.70-0.11%3.71-0.16%3.68-0.89%3.80-0.65%-0.46%
2019-08-093.733.773.633.65-1.88%-1.32%-4.60%3,840,20014,203,00075%3.70-0.70%3.711.01%3.72-0.88%3.83-0.73%-0.45%
2019-08-083.683.763.683.721.09%-0.13%-3.48%3,994,50014,881,00077%3.730.30%3.68-1.08%3.75-0.95%3.85-0.62%-0.43%
2019-08-073.693.763.673.680.55%-0.92%-5.11%4,301,90015,977,00081%3.712.46%3.72-1.17%3.78-0.89%3.88-0.82%-0.40%
2019-08-063.653.693.503.66-3.17%0.97%-6.39%7,254,20026,299,000122%3.63-5.03%3.76-2.82%3.82-2.30%3.91-0.81%-0.35%
2019-08-053.873.913.713.78-3.32%-0.97%-4.11%6,651,00025,384,000120%3.82-1.22%3.87-1.23%3.91-1.06%3.940.15%-0.32%
2019-08-023.813.933.763.91-0.76%1.19%-0.66%5,805,20022,432,000100%3.86-2.13%3.92-1.48%3.95-0.95%3.94-0.33%-0.43%
2019-08-013.933.983.923.94-0.25%-0.20%-0.23%4,708,80018,589,00085%3.95-0.35%3.98-0.33%3.99-0.30%3.95-0.13%-0.43%
2019-07-314.014.023.943.95-1.25%-0.30%-0.10%3,658,20014,495,00063%3.96-1.39%3.99-0.50%4.00-0.18%3.95-0.35%-0.51%
2019-07-303.964.053.964.000.76%-0.45%0.81%4,370,10017,557,00073%4.020.88%4.010.13%4.010.86%3.97-0.30%-0.52%
2019-07-294.034.053.933.97-1.98%-0.33%-0.25%4,783,20019,053,00077%3.98-1.12%4.00-0.18%3.971.17%3.98-0.55%-0.52%
2019-07-263.964.073.954.051.76%0.55%1.20%4,506,40018,153,00070%4.030.65%4.011.37%3.930.10%4.00-0.57%-0.48%
2019-07-253.994.053.983.98-1.49%-0.55%-1.12%4,667,90018,683,00067%4.00-0.10%3.961.62%3.92-0.08%4.03-0.30%-0.41%
2019-07-243.924.073.884.043.86%0.85%0.07%8,567,70034,323,000120%4.014.05%3.890.62%3.93-0.28%4.04-0.32%-0.40%
2019-07-233.763.913.763.892.91%1.04%-3.95%5,853,90022,535,00080%3.850.68%3.87-1.12%3.94-1.23%4.05-0.52%-0.45%
2019-07-224.004.003.753.78-5.50%-1.15%-7.15%9,959,60038,082,000132%3.82-4.57%3.91-2.88%3.99-2.40%4.07-0.93%-0.51%
2019-07-193.964.043.964.000.76%-0.17%-2.65%4,214,80016,887,00058%4.010.45%4.03-0.89%4.08-0.85%4.11-0.34%-0.42%
2019-07-184.044.053.953.97-2.70%-0.48%-3.71%6,752,60026,937,00092%3.99-2.35%4.07-1.62%4.12-0.70%4.12-0.89%-0.37%
2019-07-174.114.144.064.08-1.69%-0.12%-1.92%6,665,90027,233,00088%4.09-1.28%4.13-0.82%4.15-0.22%4.16-0.53%-0.23%
2019-07-164.184.204.104.15-0.72%0.29%-0.77%5,504,20022,775,00069%4.14-0.84%4.17-0.05%4.160.22%4.18-0.26%-0.13%
2019-07-154.234.234.124.18-1.42%0.17%-0.31%7,391,20030,842,00087%4.17-0.17%4.170.29%4.150.48%4.19-0.14%-0.06%
2019-07-124.124.244.094.243.41%1.44%0.98%9,690,40040,504,000108%4.180.84%4.160.83%4.130.02%4.200.12%0.00%
2019-07-114.144.214.074.10-0.49%-1.09%-2.24%5,993,90024,847,00065%4.150.24%4.120.49%4.13-1.03%4.19-0.17%0.03%
2019-07-104.104.214.064.120.00%-0.36%-1.93%7,022,90029,042,00066%4.141.05%4.10-0.41%4.17-0.76%4.20-0.85%0.10%