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
2019-06-181.891.921.881.901.06%0.00%0.00%2,331,8004,429,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-171.851.901.851.880.53%-0.16%-0.90%3,110,6005,858,00056%1.88-1.05%1.92-0.47%1.930.16%1.90-0.32%-0.20%
2019-06-141.961.991.871.87-5.08%-1.73%-1.73%9,749,00018,555,000176%1.90-2.91%1.93-0.98%1.920.68%1.90-0.31%-0.21%
2019-06-131.912.011.911.972.60%0.51%3.20%5,744,80011,261,000116%1.961.24%1.951.25%1.911.11%1.91-0.42%-0.22%
2019-06-121.921.961.911.92-1.54%-0.83%0.16%4,282,1008,291,00082%1.94-0.26%1.921.96%1.891.18%1.92-1.49%-0.19%
2019-06-111.911.971.901.953.72%0.46%0.21%8,318,00016,145,000128%1.944.41%1.893.06%1.870.54%1.950.26%0.00%
2019-06-101.781.881.781.885.03%1.13%-3.14%3,530,1006,564,00050%1.863.28%1.830.50%1.86-1.07%1.940.67%-0.13%
2019-06-061.841.841.771.79-2.19%-0.56%-7.16%4,427,0007,967,00055%1.80-2.01%1.82-2.88%1.88-1.68%1.930.16%-0.42%
2019-06-051.831.861.821.830.55%-0.38%-4.94%2,626,7004,825,00032%1.840.44%1.87-1.58%1.91-1.55%1.930.00%-0.57%
2019-06-041.891.891.811.82-3.70%-0.49%-5.45%5,561,70010,173,00063%1.83-4.84%1.90-2.26%1.94-2.76%1.93-0.47%-0.71%
2019-06-031.981.991.891.89-5.03%-1.66%-2.28%7,066,20013,583,00083%1.92-3.03%1.95-1.77%1.990.45%1.93-0.05%-0.77%
2019-05-311.952.021.941.991.53%0.40%2.84%3,768,3007,467,00045%1.981.12%1.98-1.49%1.991.74%1.94-0.41%-0.93%
2019-05-302.002.001.941.96-1.51%0.00%0.87%5,180,60010,154,00058%1.96-1.95%2.011.21%1.950.93%1.94-0.46%-1.04%
2019-05-291.972.051.951.990.51%-0.45%1.95%7,449,60014,893,00084%2.00-1.77%1.992.47%1.930.78%1.95-0.10%-1.16%
2019-05-281.962.071.961.980.51%-2.70%1.33%16,569,10033,718,000195%2.046.55%1.944.47%1.922.08%1.950.36%-1.31%
2019-05-271.871.971.841.974.79%3.14%1.18%10,403,20019,870,000128%1.913.97%1.860.43%1.88-0.21%1.95-1.02%-1.62%
2019-05-241.771.881.741.885.03%2.34%-4.42%11,803,80021,678,000146%1.841.05%1.85-2.01%1.88-2.59%1.97-2.19%-1.69%
2019-05-231.851.861.781.79-4.28%-1.54%-10.99%7,169,60013,033,00089%1.82-4.22%1.89-2.02%1.93-2.37%2.01-1.37%-1.72%
2019-05-221.961.961.851.87-4.10%-1.48%-8.29%8,090,00015,351,000108%1.90-2.57%1.93-2.73%1.98-1.54%2.04-1.36%-1.69%
2019-05-211.961.971.931.950.52%0.10%-5.66%7,135,70013,898,00098%1.950.52%1.98-1.98%2.01-1.13%2.07-1.05%-1.70%
2019-05-202.022.021.931.94-4.43%0.10%-7.13%8,138,60015,776,000104%1.94-5.88%2.02-2.23%2.03-1.93%2.09-1.74%-1.84%
2019-05-172.122.122.012.03-3.79%-1.41%-4.52%7,561,90015,571,00097%2.06-1.44%2.070.05%2.07-1.14%2.13-1.44%-1.86%
2019-05-162.082.112.062.111.93%1.01%-2.18%5,737,10011,985,00071%2.091.70%2.07-0.43%2.10-0.38%2.16-1.73%-1.93%
2019-05-152.052.082.032.071.97%0.78%-5.69%5,625,40011,552,00062%2.05-0.15%2.08-1.71%2.11-0.75%2.20-1.57%-1.84%
2019-05-142.062.112.022.03-2.87%-1.31%-8.97%7,722,90015,886,00084%2.06-2.79%2.11-1.36%2.12-0.84%2.23-2.71%-1.63%
2019-05-132.142.162.082.09-3.24%-1.23%-8.81%6,495,50013,747,00068%2.12-1.90%2.14-0.47%2.14-1.25%2.29-1.72%-1.37%
2019-05-102.142.202.072.161.41%0.14%-7.38%8,441,50018,206,00087%2.160.65%2.150.42%2.17-1.59%2.33-2.51%-1.21%
2019-05-092.152.162.122.13-0.93%-0.61%-10.95%4,588,1009,834,00043%2.14-0.09%2.14-1.47%2.20-2.22%2.39-1.03%-0.98%
2019-05-082.082.222.052.150.47%0.23%-11.05%6,881,80014,760,00063%2.150.33%2.17-2.21%2.25-2.17%2.42-1.55%-0.92%
2019-05-072.132.212.072.140.00%0.09%-12.83%11,158,80023,856,00093%2.14-4.08%2.22-3.89%2.30-4.28%2.46-2.39%-0.84%