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:
新力金融( 600318.SH 上证)
板块 :水泥制造_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
2019-05-178.158.167.407.51-6.82%-3.74%-3.89%6,998,30054,600,000141%7.80-2.01%7.86-0.03%7.84-0.19%7.81-0.65%-1.94%
2019-05-167.838.187.798.062.68%1.23%2.48%5,776,40045,993,000124%7.962.10%7.860.80%7.860.69%7.87-1.01%-2.05%
2019-05-157.797.877.747.852.08%0.67%-1.20%3,526,00027,494,00070%7.800.70%7.80-0.33%7.80-0.08%7.95-1.29%-2.06%
2019-05-147.657.857.627.69-1.28%-0.70%-4.46%3,242,90025,113,00061%7.74-1.29%7.820.10%7.810.18%8.05-1.81%-1.94%
2019-05-137.887.937.757.79-2.01%-0.70%-4.97%3,744,30029,374,00065%7.85-0.10%7.820.06%7.790.03%8.20-1.47%-1.76%
2019-05-107.798.017.547.953.65%1.24%-4.44%5,935,20046,612,00098%7.851.71%7.810.76%7.79-1.05%8.32-2.15%-1.62%
2019-05-097.717.847.627.67-1.41%-0.66%-9.79%3,512,40027,118,00053%7.72-1.33%7.75-0.41%7.87-2.11%8.50-2.80%-1.42%
2019-05-087.707.947.527.780.52%-0.58%-11.06%4,497,40035,191,00056%7.831.51%7.78-1.72%8.04-2.12%8.75-2.24%-1.14%
2019-05-077.657.857.557.742.25%0.40%-13.49%5,124,60039,504,00056%7.71-1.33%7.92-3.23%8.22-3.12%8.95-2.72%-0.90%
2019-05-067.908.187.517.57-9.23%-3.11%-17.69%6,977,00054,509,00066%7.81-6.18%8.18-3.94%8.48-3.22%9.20-3.30%-0.59%
2019-04-308.068.448.068.341.96%0.14%-12.31%4,507,80037,540,00035%8.33-1.23%8.52-2.55%8.77-1.94%9.51-1.73%-0.16%
2019-04-298.738.868.148.18-6.73%-2.99%-15.48%7,851,70066,207,00045%8.43-4.12%8.74-2.99%8.94-3.12%9.68-1.14%0.17%
2019-04-268.848.898.668.77-0.34%-0.27%-10.42%5,653,10049,712,00029%8.79-2.74%9.01-1.56%9.23-1.92%9.79-0.09%0.49%
2019-04-259.259.258.788.80-4.97%-2.68%-10.19%7,196,30065,067,00038%9.04-1.64%9.16-2.12%9.41-2.00%9.800.01%0.54%
2019-04-249.269.289.089.260.76%0.73%-5.49%5,662,10052,051,00029%9.19-0.31%9.35-1.72%9.60-2.08%9.80-0.03%0.56%
2019-04-239.239.409.099.19-2.03%-0.35%-6.23%9,114,40084,051,00046%9.22-2.88%9.52-2.24%9.80-1.04%9.80-0.12%0.62%
2019-04-229.759.889.219.38-4.77%-1.21%-4.41%14,870,500141,200,00079%9.50-3.08%9.74-2.47%9.91-0.66%9.81-0.04%0.63%
2019-04-199.719.949.659.851.34%0.54%0.34%10,823,000106,032,00060%9.80-1.11%9.98-0.06%9.970.26%9.820.19%0.64%
2019-04-1810.0910.129.699.72-4.52%-1.89%-0.80%16,723,400165,686,00096%9.91-1.91%9.99-0.13%9.950.54%9.800.40%0.49%
2019-04-1710.2010.279.9810.18-2.12%0.79%4.31%27,511,900277,875,000166%10.101.52%10.000.99%9.890.95%9.760.92%0.40%
2019-04-169.5610.579.2710.406.56%4.53%7.55%45,139,200449,073,000289%9.95-0.41%9.901.87%9.801.55%9.671.57%0.25%
2019-04-159.3610.199.369.765.40%-2.30%2.51%30,989,700309,577,000254%9.998.69%9.723.86%9.652.84%9.522.14%0.08%
2019-04-129.119.329.029.261.65%0.75%-0.67%6,678,70061,381,00061%9.19-0.71%9.36-0.33%9.38-0.33%9.320.32%-0.19%
2019-04-119.599.599.109.11-4.81%-1.59%-1.96%10,323,20095,560,00096%9.26-3.06%9.39-0.83%9.42-0.29%9.290.29%-0.24%
2019-04-109.439.689.389.571.81%0.22%3.29%11,649,000111,232,000116%9.552.42%9.470.56%9.440.17%9.270.49%-0.31%
2019-04-099.369.449.229.400.43%0.83%1.95%6,709,40062,554,00068%9.32-1.62%9.42-0.12%9.430.47%9.220.07%-0.37%
2019-04-089.459.669.259.360.11%-1.22%1.58%11,784,500111,668,000120%9.480.69%9.43-0.01%9.381.18%9.210.02%-0.35%
2019-04-049.529.559.339.35-1.68%-0.65%1.50%8,519,30080,173,00082%9.410.18%9.430.86%9.270.93%9.21-1.29%-0.32%
2019-04-039.489.569.189.510.32%1.23%1.91%12,022,500112,943,000101%9.39-0.72%9.351.55%9.191.02%9.33-0.52%-0.21%
2019-04-029.179.759.169.480.00%0.19%1.06%16,849,900159,442,000134%9.463.44%9.212.94%9.101.58%9.38-0.54%-0.18%