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:
西藏珠峰( 600338.SH 上证)
板块 :有色金属_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
2019-09-1213.2213.3413.0213.210.30%0.24%3.41%9,769,900128,754,00063%13.18-0.68%13.210.15%13.190.18%12.770.96%0.23%
2019-09-1113.1613.4813.1313.170.23%-0.75%4.09%15,837,300210,141,00094%13.270.74%13.190.28%13.160.96%12.650.37%0.12%
2019-09-1013.2613.2713.0513.14-0.53%-0.24%4.24%12,155,000160,108,00073%13.170.28%13.160.22%13.041.02%12.610.26%0.14%
2019-09-0913.2613.3013.0113.210.61%0.57%5.07%15,365,200201,829,00093%13.14-0.23%13.131.16%12.901.73%12.570.43%0.17%
2019-09-0613.1013.5012.9213.131.16%-0.27%4.89%17,985,700236,777,000109%13.170.57%12.981.86%12.681.95%12.520.57%0.18%
2019-09-0512.9213.3312.8412.982.12%-0.85%4.28%21,444,400280,721,000137%13.094.06%12.743.29%12.441.97%12.450.61%0.16%
2019-09-0412.5612.8012.3912.711.76%1.03%2.73%14,649,100184,279,00096%12.581.61%12.331.63%12.20-0.13%12.37-0.07%0.13%
2019-09-0312.4612.5112.2212.491.63%0.88%0.89%14,381,900178,059,00094%12.382.10%12.140.50%12.22-0.29%12.38-0.45%0.14%
2019-09-0211.8012.3411.7512.294.06%1.35%-1.17%20,557,500249,275,000124%12.131.53%12.08-1.10%12.25-0.70%12.44-0.17%0.32%
2019-08-3012.1412.2211.7011.81-1.42%-1.11%-5.19%17,088,900204,097,000105%11.94-1.48%12.21-1.64%12.34-0.91%12.46-0.25%0.29%
2019-08-2912.4812.4811.9211.98-5.67%-1.17%-4.07%26,802,000324,906,000170%12.12-5.25%12.41-1.95%12.45-1.43%12.49-0.10%0.24%
2019-08-2812.7512.9712.6712.70-0.24%-0.73%1.60%11,853,400151,649,00088%12.790.70%12.660.64%12.630.10%12.500.60%0.14%
2019-08-2712.6112.8212.5512.730.95%0.20%2.45%11,304,600143,624,00083%12.711.37%12.580.15%12.62-0.25%12.430.50%-0.05%
2019-08-2612.0012.8411.8912.611.78%0.61%1.99%16,052,600201,183,000114%12.530.09%12.56-0.58%12.650.49%12.360.52%-0.29%
2019-08-2312.6712.7012.3912.39-2.90%-1.05%0.73%10,476,500131,188,00078%12.52-0.97%12.64-0.70%12.590.54%12.300.35%-0.48%
2019-08-2212.6812.7812.5112.760.79%0.92%4.10%10,797,900136,530,00080%12.64-0.61%12.721.04%12.521.03%12.260.33%-0.66%
2019-08-2112.7612.9312.6112.66-1.33%-0.49%3.63%12,494,200158,952,00092%12.72-0.31%12.591.14%12.401.00%12.220.05%-0.81%
2019-08-2012.3313.0712.2612.833.89%0.54%5.07%23,411,100298,748,000158%12.764.32%12.452.99%12.271.80%12.211.32%-0.99%
2019-08-1912.3512.4212.0212.351.56%0.96%2.47%15,360,000187,905,000100%12.230.44%12.090.82%12.060.70%12.05-0.41%-1.37%
2019-08-1611.9012.3811.8312.162.44%-0.16%0.48%14,370,300175,016,00091%12.183.32%11.990.44%11.970.37%12.10-0.73%-1.49%
2019-08-1511.5111.9511.4411.870.42%0.70%-2.63%11,691,700137,827,00069%11.79-1.46%11.94-0.08%11.93-0.60%12.19-1.14%-1.54%
2019-08-1412.2512.2711.7411.82-1.34%-1.20%-4.14%12,438,800148,806,00072%11.96-0.62%11.95-0.09%12.00-1.24%12.33-1.32%-1.51%
2019-08-1311.5712.3411.5711.980.42%-0.48%-4.13%14,680,400176,721,00083%12.041.93%11.96-0.30%12.150.83%12.50-1.82%-1.48%
2019-08-1211.8712.0611.5411.930.85%1.02%-6.26%10,794,300127,478,00055%11.81-1.55%12.00-2.11%12.05-1.17%12.73-1.46%-1.41%
2019-08-0912.1712.2411.8111.83-2.07%-1.38%-8.41%12,120,300145,397,00058%12.00-1.28%12.251.27%12.19-1.30%12.92-1.39%-1.44%
2019-08-0812.3312.3912.0212.08-1.63%-0.59%-7.77%12,607,300153,198,00055%12.15-2.13%12.10-1.10%12.35-1.44%13.10-1.19%-1.66%
2019-08-0712.0012.9711.9112.283.63%-1.10%-7.36%26,593,600330,221,000113%12.425.86%12.23-1.07%12.53-1.94%13.26-1.73%-1.80%
2019-08-0612.0112.0611.4111.85-5.05%1.02%-12.15%24,751,900290,346,000100%11.73-7.35%12.37-4.73%12.78-4.35%13.49-2.47%-2.08%
2019-08-0512.9312.9412.4612.48-3.63%-1.42%-9.76%17,644,400223,372,00078%12.66-1.91%12.98-2.65%13.36-1.78%13.83-1.61%-2.26%
2019-08-0213.1713.1712.7112.950.00%0.34%-7.87%19,404,800250,439,00090%12.91-4.17%13.33-2.99%13.60-1.23%14.06-1.32%-2.26%