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
2019-06-183.863.893.773.81-2.06%0.00%0.00%7,552,10028,974,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-173.753.933.633.891.30%1.91%3.54%9,713,40037,073,00085%3.82-1.60%3.850.10%3.821.19%3.76-0.48%-1.03%
2019-06-143.873.943.823.84-0.52%-1.01%1.72%10,392,50040,309,00092%3.880.47%3.851.05%3.781.48%3.78-0.45%-1.10%
2019-06-133.803.923.753.861.58%-0.03%1.79%9,368,30036,168,00082%3.861.39%3.812.12%3.720.79%3.79-0.55%-1.17%
2019-06-123.813.873.763.80-0.26%-0.21%-0.34%10,023,30038,170,00086%3.810.63%3.731.77%3.690.03%3.81-0.88%-1.19%
2019-06-113.643.913.593.815.25%0.69%-0.96%18,283,10069,179,000155%3.787.04%3.671.89%3.690.03%3.85-1.11%-1.16%
2019-06-103.573.633.463.621.97%2.40%-6.94%9,070,30032,067,00076%3.54-0.84%3.60-2.44%3.69-2.10%3.89-1.42%-1.13%
2019-06-063.693.723.493.55-3.27%-0.42%-10.04%9,869,10035,186,00081%3.57-3.31%3.69-1.94%3.77-2.23%3.95-1.35%-1.07%
2019-06-053.773.793.603.67-1.61%-0.46%-8.25%9,763,50035,996,00081%3.69-2.54%3.76-2.24%3.86-1.83%4.00-1.31%-0.99%
2019-06-043.783.903.703.730.00%-1.40%-7.97%12,384,80046,853,000106%3.78-0.11%3.85-2.04%3.93-2.02%4.05-1.39%-0.91%
2019-06-034.004.033.663.73-6.28%-1.51%-9.25%16,571,30062,753,000143%3.79-6.17%3.93-3.59%4.01-2.58%4.11-1.42%-0.79%
2019-05-314.044.113.973.98-1.00%-1.39%-4.53%9,225,50037,236,00088%4.040.03%4.07-1.26%4.12-0.60%4.17-1.12%-0.67%
2019-05-304.164.163.964.02-3.60%-0.37%-4.65%11,714,90047,264,000106%4.04-3.10%4.12-1.17%4.14-0.72%4.22-1.20%-0.61%
2019-05-294.144.204.104.170.72%0.14%-2.27%8,233,50034,287,00077%4.16-0.67%4.17-0.05%4.17-0.62%4.27-0.74%-0.55%
2019-05-284.244.274.084.14-1.90%-1.24%-3.70%10,392,40043,561,00096%4.190.70%4.180.22%4.20-0.59%4.30-0.56%-0.59%
2019-05-274.214.224.074.221.20%1.37%-2.38%11,072,00046,094,000103%4.16-0.19%4.17-1.07%4.220.00%4.32-0.85%-0.76%
2019-05-244.064.254.064.171.96%-0.02%-4.36%10,091,90042,090,00092%4.170.17%4.21-1.17%4.22-1.52%4.36-0.73%-0.85%
2019-05-234.284.294.034.09-4.66%-1.78%-6.88%10,392,80043,275,00086%4.16-3.54%4.260.02%4.29-1.65%4.39-0.63%-1.01%
2019-05-224.374.424.224.29-1.38%-0.63%-2.94%8,441,70036,445,00070%4.320.09%4.26-1.30%4.36-0.80%4.42-0.45%-1.15%
2019-05-214.204.394.104.353.57%0.86%-2.03%10,549,20045,496,00082%4.313.63%4.32-1.53%4.39-0.59%4.44-0.23%-1.29%
2019-05-204.334.354.024.20-2.78%0.91%-5.62%10,742,80044,712,00074%4.16-6.22%4.38-2.49%4.42-1.49%4.45-0.20%-1.58%
2019-05-174.574.624.264.32-5.68%-2.66%-3.12%13,956,90061,941,00096%4.44-2.55%4.50-0.33%4.490.02%4.46-0.56%-2.01%
2019-05-164.524.624.484.581.10%0.57%2.14%9,399,80042,808,00067%4.550.73%4.510.49%4.490.34%4.48-0.60%-2.14%
2019-05-154.474.564.464.531.34%0.20%0.42%9,810,00044,351,00064%4.521.57%4.490.58%4.47-0.11%4.51-1.14%-2.30%
2019-05-144.344.524.344.470.00%0.43%-2.04%8,770,90039,043,00054%4.45-0.85%4.46-0.05%4.480.13%4.56-2.21%-2.21%
2019-05-134.424.544.424.47-0.45%-0.42%-4.20%12,552,50056,348,00070%4.490.90%4.46-0.29%4.470.63%4.67-1.77%-2.02%
2019-05-104.494.564.254.492.05%0.92%-5.47%19,538,30086,919,000105%4.45-0.34%4.480.09%4.44-0.89%4.75-2.30%-1.83%
2019-05-094.454.544.384.40-2.22%-1.43%-9.50%12,436,80055,521,00066%4.46-1.33%4.470.86%4.48-1.26%4.86-2.00%-1.59%
2019-05-084.414.644.384.50-0.44%-0.53%-9.29%15,734,80071,181,00082%4.521.87%4.44-0.87%4.54-1.99%4.96-1.94%-1.33%
2019-05-074.284.624.274.520.00%1.78%-10.65%21,455,10095,290,000110%4.441.95%4.47-2.38%4.63-4.42%5.06-3.12%-1.14%