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
2020-02-176.506.686.246.442.71%-0.14%7.85%30,433,400196,277,000331%6.454.42%6.294.04%6.204.13%5.973.70%-1.15%
2020-02-145.706.275.656.2710.00%1.52%8.89%21,395,100132,136,000328%6.187.22%6.045.17%5.964.95%5.761.46%-1.61%
2020-02-135.765.855.685.70-1.04%-1.04%0.44%5,009,20028,853,00092%5.760.59%5.750.67%5.680.94%5.68-0.96%-1.89%
2020-02-125.685.815.605.760.70%0.59%0.52%4,649,80026,625,00086%5.73-0.38%5.711.28%5.620.86%5.73-1.09%-1.87%
2020-02-115.715.865.665.720.70%-0.49%-1.26%5,460,20031,384,000103%5.751.88%5.641.42%5.581.55%5.79-1.21%-1.84%
2020-02-105.595.705.525.681.61%0.67%-3.14%4,718,60026,620,00089%5.642.16%5.560.87%5.490.33%5.86-1.35%-1.75%
2020-02-075.615.615.445.590.54%1.21%-5.96%5,706,10031,515,000108%5.52-0.04%5.511.08%5.47-3.56%5.94-2.01%-1.65%
2020-02-065.465.615.445.560.72%0.63%-8.34%6,833,80037,754,000132%5.530.86%5.450.31%5.67-2.86%6.07-2.54%-1.50%
2020-02-055.415.555.415.522.99%0.77%-11.31%6,428,80035,214,000128%5.482.09%5.43-6.60%5.84-3.69%6.22-3.16%-1.25%
2020-02-045.125.555.125.36-5.80%-0.11%-16.60%8,593,10046,114,000168%5.37-5.69%5.82-9.27%6.07-7.01%6.43-4.36%-0.92%
2020-02-035.695.695.695.69-9.97%0.00%-15.33%1,030,9005,866,00022%5.69-11.39%6.41-1.85%6.52-1.24%6.72-0.84%-0.49%
2020-01-236.606.636.216.32-4.82%-1.57%-6.74%6,587,80042,300,000146%6.42-2.64%6.53-2.01%6.60-1.76%6.78-1.43%-0.39%
2020-01-226.606.686.496.640.45%0.68%-3.42%3,628,20023,929,00081%6.60-1.17%6.67-0.91%6.72-0.94%6.88-0.77%-0.23%
2020-01-216.726.746.606.61-2.36%-0.94%-4.59%3,480,50023,226,00071%6.67-0.82%6.73-0.81%6.79-1.15%6.93-0.79%-0.13%
2020-01-206.726.786.686.770.45%0.62%-3.05%3,588,40024,143,00064%6.73-0.80%6.78-0.89%6.87-0.51%6.98-0.30%-0.01%
2020-01-176.816.856.736.74-0.74%-0.62%-3.77%3,137,40021,277,00052%6.78-0.72%6.84-1.20%6.90-0.53%7.00-0.27%0.01%
2020-01-166.916.926.786.79-1.45%-0.60%-3.32%3,799,20025,951,00059%6.83-1.03%6.93-0.33%6.94-0.67%7.02-0.52%0.05%
2020-01-156.986.996.856.89-1.29%-0.17%-2.41%3,883,70026,804,00053%6.90-1.63%6.95-0.37%6.98-0.46%7.06-0.07%0.13%
2020-01-147.007.086.986.98-0.57%-0.51%-1.20%4,884,50034,270,00068%7.021.48%6.97-0.30%7.02-0.48%7.070.20%0.11%
2020-01-136.927.026.847.021.01%1.53%-0.44%4,459,70030,836,00057%6.91-1.05%7.00-0.61%7.05-0.16%7.05-0.09%0.11%
2020-01-107.077.096.916.95-1.28%-0.53%-1.52%5,021,50035,086,00061%6.99-0.96%7.04-0.69%7.06-0.14%7.060.09%0.15%
2020-01-097.027.126.997.041.00%-0.21%-0.16%6,579,90046,424,00082%7.06-0.01%7.090.14%7.07-0.42%7.050.19%0.16%
2020-01-087.147.146.966.97-3.19%-1.22%-0.97%8,094,70057,118,000103%7.06-1.07%7.08-0.03%7.100.03%7.040.24%0.15%
2020-01-077.077.247.007.201.84%0.95%2.55%10,031,30071,548,000137%7.131.54%7.08-0.34%7.100.68%7.020.44%0.13%
2020-01-066.987.126.957.070.14%0.65%1.14%7,475,70052,506,000106%7.02-0.58%7.10-0.08%7.05-0.03%6.99-0.07%0.10%
2020-01-037.107.127.017.06-0.42%-0.07%0.93%8,283,70058,523,000119%7.07-1.57%7.110.77%7.050.33%7.000.09%0.15%
2020-01-027.057.297.057.091.29%-1.23%1.45%12,076,50086,687,000182%7.182.65%7.061.02%7.031.20%6.990.30%0.18%
2019-12-316.997.076.947.00-0.57%0.10%0.46%4,161,20029,101,00061%6.990.98%6.980.33%6.950.41%6.97-0.30%0.21%
2019-12-306.827.076.667.042.77%1.66%0.73%9,443,20065,397,000117%6.93-1.61%6.960.19%6.920.25%6.990.19%0.39%
2019-12-276.917.186.856.850.00%-2.67%-1.81%9,713,10068,363,000122%7.042.51%6.951.79%6.900.06%6.980.35%0.43%