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:
天润乳业( 600419.SH 上证)
板块 :造纸、印刷   
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
2019-05-1714.6314.8214.2014.29-2.52%-1.94%0.25%2,852,90041,576,000113%14.57-0.37%14.560.44%14.490.67%14.25-0.04%-0.84%
2019-05-1614.4914.7614.4914.660.69%0.23%2.81%1,885,60027,580,00077%14.630.93%14.500.70%14.390.78%14.26-0.35%-0.87%
2019-05-1514.3214.6914.3114.561.96%0.46%1.75%2,282,30033,078,00083%14.490.74%14.400.81%14.280.38%14.31-0.59%-0.91%
2019-05-1414.2314.6014.1314.280.42%-0.74%-0.79%2,023,70029,114,00069%14.390.93%14.280.84%14.230.62%14.39-1.13%-0.88%
2019-05-1314.2014.4014.1014.22-0.56%-0.24%-2.32%1,327,30018,919,00041%14.250.24%14.16-0.13%14.140.31%14.56-0.68%-0.79%
2019-05-1014.2614.4513.8014.302.14%0.56%-2.44%2,801,20039,833,00082%14.221.54%14.180.62%14.10-0.50%14.66-0.73%-0.75%
2019-05-0913.9114.1413.8914.00-1.69%-0.03%-5.19%1,754,40024,568,00051%14.00-1.68%14.100.13%14.17-1.12%14.77-0.96%-0.73%
2019-05-0813.8114.5013.7614.241.28%-0.02%-4.49%3,459,10049,267,00097%14.241.82%14.08-0.64%14.33-1.21%14.91-1.23%-0.66%
2019-05-0713.7014.2813.6814.063.00%0.51%-6.85%3,280,00045,879,00088%13.99-0.14%14.17-2.00%14.50-2.29%15.09-1.46%-0.55%
2019-05-0614.4614.4613.5213.65-7.21%-2.55%-10.88%4,009,10056,155,000102%14.01-4.86%14.46-2.66%14.84-1.99%15.32-1.23%-0.43%
2019-04-3014.6114.8114.6114.710.14%-0.09%-5.14%2,230,40032,838,00060%14.72-0.08%14.85-1.86%15.14-0.79%15.51-0.33%-0.33%
2019-04-2914.9815.0014.4914.69-1.94%-0.30%-5.58%4,381,40064,554,000116%14.73-2.18%15.13-1.65%15.26-1.66%15.56-0.74%-0.33%
2019-04-2615.3815.3914.9014.98-2.79%-0.54%-4.43%3,852,90058,032,000106%15.06-3.56%15.39-1.30%15.52-1.34%15.67-0.32%-0.24%
2019-04-2515.5515.9015.4115.41-0.84%-1.33%-2.00%4,170,90065,140,000118%15.620.89%15.59-0.57%15.73-0.65%15.73-0.20%-0.26%
2019-04-2415.5915.6315.3615.54-0.77%0.38%-1.37%3,132,90048,500,00087%15.48-1.33%15.68-1.18%15.83-0.31%15.76-0.35%-0.32%
2019-04-2315.7215.8515.5815.66-0.13%-0.18%-0.96%2,209,60034,666,00060%15.69-1.08%15.87-0.55%15.880.20%15.81-0.44%-0.33%
2019-04-2216.0516.1315.6615.68-2.18%-1.14%-1.27%3,225,30051,157,00081%15.86-0.69%15.950.19%15.850.22%15.88-0.26%-0.33%
2019-04-1916.2316.2315.8616.03-0.74%0.37%0.67%3,794,90060,609,00092%15.97-0.18%15.920.75%15.820.60%15.92-0.21%-0.36%
2019-04-1815.8016.1515.8016.152.22%0.94%1.21%4,817,10077,074,000113%16.001.58%15.810.93%15.720.25%15.96-0.21%-0.44%
2019-04-1715.6815.8315.5915.800.64%0.31%-1.19%3,184,50050,158,00069%15.751.38%15.660.48%15.68-0.43%15.99-0.27%-0.54%
2019-04-1615.5215.7215.3315.701.55%1.05%-2.08%2,856,70044,385,00054%15.54-0.88%15.59-0.73%15.75-0.99%16.03-0.34%-0.58%
2019-04-1515.5915.8415.4415.46-0.26%-1.37%-3.90%3,506,90054,972,00059%15.680.86%15.70-0.75%15.91-0.63%16.090.23%-0.60%
2019-04-1215.7115.7615.4215.50-1.71%-0.27%-3.43%4,163,70064,712,00063%15.54-2.07%15.82-1.61%16.01-0.81%16.05-0.53%-0.71%
2019-04-1116.0716.0715.7615.77-2.05%-0.64%-2.27%4,270,90067,783,00055%15.87-1.05%16.08-0.66%16.14-0.33%16.14-0.80%-0.76%
2019-04-1016.1516.2015.9016.10-0.68%0.38%-1.02%4,187,00067,157,00053%16.04-1.44%16.18-0.36%16.19-0.07%16.27-0.47%-0.64%
2019-04-0916.1516.4416.1016.210.68%-0.39%-0.81%5,316,10086,509,00068%16.270.41%16.240.22%16.210.05%16.34-0.49%-0.56%
2019-04-0816.3816.3915.9616.10-1.04%-0.65%-1.96%5,108,80082,795,00065%16.21-0.24%16.210.12%16.200.76%16.42-0.54%-0.43%
2019-04-0416.3116.3916.1316.27-0.31%0.15%-1.46%4,969,50080,732,00064%16.250.41%16.190.01%16.08-0.37%16.51-1.00%-0.30%
2019-04-0316.0616.3715.9316.321.56%0.87%-2.14%7,703,500124,638,00095%16.180.12%16.191.05%16.13-1.06%16.68-1.24%-0.10%
2019-04-0216.3816.4216.0216.070.00%-0.56%-4.83%8,704,100140,662,000100%16.16-0.33%16.02-0.62%16.31-0.81%16.89-0.65%0.17%