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
2019-12-064.444.754.434.653.56%-0.26%2.81%28,745,900134,024,000102%4.664.06%4.580.93%4.60-0.09%4.520.74%0.82%
2019-12-054.464.534.444.490.22%0.22%0.00%11,572,30051,843,00042%4.48-0.33%4.53-1.31%4.600.35%4.490.36%0.75%
2019-12-044.554.594.454.48-1.97%-0.33%0.13%16,580,90074,523,00062%4.50-1.98%4.59-0.76%4.591.28%4.470.61%0.73%
2019-12-034.504.724.464.57-0.44%-0.35%2.77%24,580,600112,723,00096%4.59-1.06%4.630.63%4.530.38%4.450.73%0.67%
2019-12-024.694.794.504.59-6.71%-0.97%3.96%44,168,200204,722,000187%4.64-0.17%4.602.91%4.511.08%4.421.59%0.60%
2019-11-294.554.964.394.929.09%5.97%13.21%57,269,400265,877,000287%4.645.62%4.472.22%4.462.91%4.353.23%0.42%
2019-11-284.204.514.174.5110.00%2.59%7.13%19,574,60086,047,000120%4.405.98%4.370.30%4.340.93%4.211.03%0.06%
2019-11-274.244.264.084.10-4.43%-1.16%-1.61%26,241,800108,849,000153%4.15-7.60%4.36-0.77%4.300.12%4.17-0.12%-0.07%
2019-11-264.604.734.254.29-2.05%-4.43%2.83%46,920,800210,633,000291%4.493.79%4.396.26%4.295.69%4.170.12%-0.03%
2019-11-254.084.384.074.3810.05%1.27%5.11%12,863,00055,628,00075%4.338.34%4.143.53%4.062.58%4.17-0.07%0.18%
2019-11-224.004.063.933.98-0.50%-0.30%-4.56%8,874,30035,425,00046%3.99-0.37%3.990.48%3.960.38%4.170.05%0.17%
2019-11-213.974.073.964.00-0.50%-0.17%-4.03%9,101,10036,466,00048%4.010.48%3.980.97%3.95-0.43%4.170.10%0.08%
2019-11-203.924.073.924.022.03%0.80%-3.46%14,109,50056,271,00073%3.991.71%3.940.72%3.96-1.83%4.160.05%-0.07%
2019-11-193.903.963.873.940.51%0.48%-5.33%8,661,80033,962,00045%3.921.21%3.91-1.31%4.04-4.20%4.160.00%-0.30%
2019-11-183.863.933.793.921.55%1.19%-5.81%9,042,60035,029,00046%3.87-1.25%3.96-2.80%4.21-0.85%4.16-0.17%-0.51%
2019-11-154.004.023.853.86-4.22%-1.61%-7.41%14,592,60057,248,00075%3.92-2.63%4.08-4.95%4.25-0.42%4.17-0.41%-0.66%
2019-11-144.134.153.964.03-2.66%0.02%-3.73%19,937,80080,331,000109%4.03-3.64%4.29-1.27%4.27-0.23%4.19-0.24%-1.23%
2019-11-134.384.404.074.14-6.33%-0.98%-1.33%29,355,700122,733,000174%4.18-6.09%4.34-0.44%4.280.28%4.200.26%-1.42%
2019-11-124.304.694.204.422.55%-0.72%5.62%49,783,100221,629,000335%4.453.49%4.365.67%4.275.15%4.192.22%-1.74%
2019-11-114.314.314.164.319.95%0.19%5.28%18,841,50081,050,000147%4.308.80%4.134.83%4.062.50%4.09-0.20%-2.25%
2019-11-083.994.033.913.92-2.24%-0.86%-4.44%8,434,50033,352,00061%3.95-0.58%3.940.08%3.96-0.50%4.10-0.85%-2.32%
2019-11-073.814.053.814.014.16%0.83%-3.07%12,233,10048,646,00087%3.982.71%3.93-0.41%3.98-0.65%4.14-1.38%-2.26%
2019-11-063.953.953.803.85-2.53%-0.57%-8.22%9,804,20037,965,00063%3.87-1.78%3.95-1.62%4.00-1.16%4.20-2.21%-2.19%
2019-11-054.034.033.893.95-1.00%0.20%-7.93%8,820,00034,768,00048%3.94-2.14%4.02-1.18%4.05-1.77%4.29-2.14%-2.10%
2019-11-044.074.103.983.99-1.97%-0.94%-8.99%10,622,50042,789,00049%4.03-1.32%4.06-0.42%4.12-1.58%4.38-1.62%-2.02%
2019-11-014.074.134.024.070.25%-0.29%-8.66%7,548,70030,813,00034%4.080.05%4.08-1.57%4.19-0.95%4.46-6.13%-1.83%
2019-10-314.184.184.024.06-2.64%-0.49%-14.47%12,622,30051,503,00042%4.080.00%4.15-1.89%4.23-1.58%4.75-2.16%-1.06%
2019-10-304.134.233.984.170.00%2.21%-14.06%18,910,70077,156,00057%4.08-3.36%4.23-2.13%4.30-2.76%4.85-2.92%-0.74%
2019-10-294.374.404.054.17-4.79%-1.23%-16.57%26,828,000113,260,00076%4.22-4.02%4.32-2.44%4.42-2.86%5.00-2.90%-0.20%
2019-10-284.314.494.314.380.00%-0.43%-14.90%16,148,40071,044,00043%4.40-0.81%4.43-1.75%4.55-2.05%5.15-0.85%0.45%