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:
三峡新材( 600293.SH 上证)
板块 :其他制造业   资产重组   
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
2021-01-152.512.642.502.624.80%1.31%-4.66%16,861,70043,609,00055%2.594.23%2.54-0.16%2.57-0.85%2.75-0.65%0.07%
2021-01-142.532.542.442.50-1.19%0.77%-9.62%15,236,60037,808,00044%2.48-2.40%2.54-1.93%2.59-1.71%2.77-0.75%0.03%
2021-01-132.632.632.502.53-3.80%-0.47%-9.22%21,214,40053,922,00057%2.54-3.16%2.59-1.78%2.64-2.33%2.79-1.21%0.03%
2021-01-122.582.672.562.630.77%0.19%-6.77%11,930,20031,320,00028%2.63-0.04%2.64-1.01%2.70-2.03%2.820.00%0.21%
2021-01-112.682.692.592.61-3.33%-0.61%-7.48%20,822,90054,678,00043%2.63-1.20%2.67-2.27%2.76-2.34%2.820.18%0.25%
2021-01-082.652.762.532.701.12%1.58%-4.12%27,565,40073,267,00056%2.66-1.70%2.73-2.88%2.82-0.77%2.820.46%0.23%
2021-01-072.772.822.662.67-4.98%-1.26%-4.74%29,800,60080,573,00059%2.70-3.81%2.81-2.50%2.85-0.52%2.800.36%0.15%
2021-01-062.872.952.742.81-0.71%-0.04%0.61%33,298,40093,591,00069%2.81-2.46%2.88-0.04%2.86-0.49%2.790.69%0.11%
2021-01-052.932.982.812.83-4.07%-1.80%2.02%43,927,700126,601,00090%2.88-1.27%2.880.59%2.880.74%2.770.69%0.01%
2021-01-042.783.082.752.954.98%1.06%7.08%63,614,700185,694,000132%2.923.40%2.870.35%2.851.53%2.760.92%-0.08%
2020-12-312.832.892.782.81-1.40%-0.46%2.93%37,693,400106,423,00071%2.82-0.14%2.860.60%2.811.44%2.73-1.02%-0.18%
2020-12-302.802.892.732.850.35%0.81%3.34%44,498,400125,800,00070%2.83-2.08%2.841.25%2.771.32%2.76-0.76%0.15%
2020-12-292.903.052.762.84-2.07%-1.63%2.20%79,208,900228,712,000113%2.893.44%2.804.16%2.742.94%2.780.58%0.80%
2020-12-282.642.902.612.909.85%3.91%4.96%67,942,300189,605,000102%2.795.56%2.693.78%2.661.37%2.760.40%0.84%
2020-12-252.652.702.602.64-2.22%-0.15%-4.07%35,815,80094,690,00055%2.642.36%2.590.12%2.62-1.24%2.750.00%0.79%
2020-12-242.562.702.462.705.88%4.53%-1.89%45,540,700117,609,00071%2.581.06%2.59-1.45%2.65-3.42%2.75-0.33%0.81%
2020-12-232.522.602.512.550.39%-0.23%-7.64%32,162,10082,209,00052%2.56-2.41%2.63-2.12%2.75-2.00%2.76-0.11%0.83%
2020-12-222.652.702.532.54-4.51%-3.02%-8.10%51,413,300134,668,00087%2.62-2.39%2.69-3.80%2.80-0.53%2.76-0.33%0.82%
2020-12-212.702.732.632.66-2.56%-0.86%-4.08%51,590,100138,420,00095%2.68-1.40%2.79-1.97%2.82-0.14%2.77-0.14%0.90%
2020-12-182.842.852.642.73-4.21%0.33%-1.69%99,746,000271,396,000200%2.72-5.55%2.85-1.01%2.82-0.60%2.78-0.14%0.92%
2020-12-172.703.072.702.85-4.04%-1.08%2.48%142,620,500410,897,000360%2.88-1.17%2.881.52%2.841.94%2.782.36%0.77%
2020-12-162.852.972.802.9710.00%1.89%9.31%117,317,300341,932,000444%2.928.12%2.839.89%2.798.62%2.725.68%0.21%
2020-12-152.592.702.592.7010.20%0.15%5.02%27,176,70073,267,000154%2.709.37%2.583.62%2.571.38%2.571.02%-0.51%
2020-12-142.462.522.432.45-0.81%-0.61%-3.73%15,291,80037,700,00085%2.47-0.48%2.49-1.39%2.53-1.25%2.55-0.08%-0.72%
2020-12-112.532.542.432.47-1.59%-0.28%-3.02%13,917,10034,478,00077%2.48-2.02%2.52-1.48%2.56-0.78%2.550.12%-0.79%
2020-12-102.542.552.502.510.80%-0.71%-1.34%13,392,50033,860,00071%2.53-0.82%2.56-1.04%2.580.00%2.54-0.04%-0.82%
2020-12-092.592.622.492.49-3.86%-2.31%-2.16%22,693,70057,848,000113%2.55-2.19%2.59-0.69%2.580.19%2.55-0.24%-0.85%
2020-12-082.632.642.572.59-1.52%-0.61%1.53%17,369,00045,264,00076%2.61-0.65%2.610.77%2.580.74%2.550.43%-0.88%
2020-12-072.602.662.582.630.77%0.27%3.54%18,612,10048,819,00068%2.621.12%2.591.33%2.560.99%2.540.08%-0.99%
2020-12-042.532.632.532.610.00%0.62%2.84%22,071,80057,261,00081%2.592.41%2.551.35%2.531.12%2.54-1.59%-0.99%