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:
ST正源( 600321.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
2019-09-121.791.801.781.790.00%0.00%-0.50%2,589,9004,635,00077%1.79-0.11%1.79-0.06%1.79-0.17%1.80-0.11%0.10%
2019-09-111.801.801.781.790.00%-0.11%-0.61%3,304,7005,922,000100%1.790.00%1.790.00%1.800.00%1.80-0.17%0.16%
2019-09-101.791.801.781.790.00%-0.11%-0.78%3,363,6006,029,000104%1.790.06%1.79-0.22%1.80-0.06%1.80-0.17%0.23%
2019-09-091.791.801.781.790.00%-0.06%-0.94%5,312,5009,514,000168%1.79-0.17%1.80-0.17%1.80-0.22%1.81-0.11%0.29%
2019-09-061.811.821.781.79-0.56%-0.22%-1.05%3,514,6006,305,000120%1.79-0.83%1.80-0.11%1.80-0.50%1.81-0.06%0.35%
2019-09-051.801.821.801.800.00%-0.50%-0.55%2,976,1005,383,000100%1.810.78%1.800.11%1.810.00%1.810.11%0.44%
2019-09-041.791.811.781.80-0.55%0.28%-0.44%3,025,2005,429,000104%1.80-0.28%1.80-0.77%1.81-0.39%1.810.06%0.46%
2019-09-031.811.811.791.81-0.55%0.56%0.17%2,281,8004,107,00081%1.80-0.11%1.81-0.17%1.82-0.22%1.810.11%0.50%
2019-09-021.821.821.781.82-0.55%1.00%0.83%3,521,2006,345,000119%1.80-1.75%1.82-0.55%1.820.06%1.810.56%0.57%
2019-08-301.821.861.811.831.10%-0.22%1.95%3,406,0006,246,000118%1.831.33%1.830.22%1.820.39%1.800.79%0.48%
2019-08-291.831.831.801.81-0.55%0.00%1.63%2,111,0003,821,00074%1.81-1.04%1.820.44%1.810.33%1.780.51%0.34%
2019-08-281.831.841.821.82-0.55%-0.49%2.71%2,516,8004,603,00090%1.830.27%1.810.39%1.810.39%1.770.51%0.24%
2019-08-271.801.841.801.831.67%0.33%3.80%2,608,9004,759,00094%1.821.67%1.810.67%1.800.45%1.760.46%0.15%
2019-08-261.761.821.761.80-0.55%0.33%2.56%3,046,9005,467,000115%1.79-0.66%1.800.11%1.790.96%1.760.46%0.06%
2019-08-231.761.831.761.811.69%0.22%3.61%4,029,9007,279,000160%1.811.69%1.790.56%1.771.37%1.750.87%-0.03%
2019-08-221.791.801.761.780.00%0.23%2.77%2,253,4004,003,00094%1.78-0.50%1.781.31%1.750.75%1.730.29%-0.18%
2019-08-211.771.811.741.780.56%-0.28%3.07%2,135,1003,812,00090%1.790.06%1.761.32%1.740.52%1.730.41%-0.26%
2019-08-201.741.831.731.771.72%-0.78%2.91%3,905,4006,969,000163%1.783.90%1.742.00%1.731.23%1.720.88%-0.36%
2019-08-191.701.741.691.742.35%1.34%2.05%3,439,0005,905,000125%1.721.12%1.700.12%1.710.18%1.71-0.35%-0.62%
2019-08-161.711.721.691.700.00%0.12%-0.64%2,912,9004,947,000108%1.700.77%1.70-0.29%1.70-0.06%1.71-0.58%-0.59%
2019-08-151.681.711.661.70-1.16%0.89%-1.22%1,929,9003,251,00070%1.69-2.04%1.71-0.53%1.71-0.47%1.72-0.58%-0.58%
2019-08-141.721.741.711.720.58%0.00%-0.64%2,173,0003,738,00080%1.720.23%1.720.47%1.710.23%1.73-0.35%-0.55%
2019-08-131.721.731.701.71-1.16%-0.35%-1.55%1,191,2002,044,00044%1.720.41%1.71-0.18%1.710.35%1.74-0.40%-0.55%
2019-08-121.691.731.681.731.76%1.23%-0.80%2,067,3003,532,00074%1.710.47%1.710.06%1.70-0.70%1.74-0.51%-0.54%
2019-08-091.721.731.671.70-0.58%-0.06%-3.02%2,370,3004,032,00085%1.70-1.11%1.710.41%1.72-0.92%1.75-0.62%-0.52%
2019-08-081.711.731.701.710.59%-0.58%-3.06%2,210,5003,803,00080%1.720.88%1.70-0.87%1.73-0.57%1.76-0.45%-0.49%
2019-08-071.721.731.691.70-0.58%-0.29%-4.06%2,601,5004,436,00095%1.710.59%1.72-1.21%1.74-0.80%1.77-0.67%-0.48%
2019-08-061.761.761.681.71-3.39%0.88%-4.15%6,734,70011,416,000247%1.70-5.20%1.74-3.18%1.76-2.72%1.78-1.65%-0.45%
2019-08-051.801.811.771.77-1.12%-1.01%-2.43%2,477,8004,430,000116%1.79-0.22%1.80-0.39%1.80-0.44%1.81-0.11%-0.33%
2019-08-021.801.811.781.790.00%-0.11%-1.43%3,035,1005,439,000133%1.79-0.89%1.80-0.83%1.81-0.66%1.82-0.44%-0.41%