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
2019-09-1214.3714.4514.2114.34-0.21%0.46%1.14%2,586,50036,922,000105%14.28-0.47%14.290.13%14.260.13%14.180.14%0.22%
2019-09-1114.3814.4314.3014.370.42%0.20%1.50%2,789,30040,004,000118%14.340.58%14.280.37%14.240.39%14.160.26%0.24%
2019-09-1014.2714.3214.1714.310.28%0.35%1.34%2,590,80036,946,000109%14.260.31%14.220.19%14.190.30%14.120.25%0.26%
2019-09-0914.2014.2714.1814.270.78%0.38%1.31%2,488,50035,376,000104%14.220.35%14.200.31%14.150.19%14.090.26%0.27%
2019-09-0614.2714.2714.1314.16-0.28%-0.04%0.79%1,557,70022,067,00068%14.17-0.19%14.150.23%14.120.13%14.050.15%0.26%
2019-09-0514.1114.2714.1014.200.78%0.05%1.23%3,011,60042,744,000133%14.190.68%14.120.28%14.100.24%14.030.28%0.27%
2019-09-0414.1014.2414.0114.09-0.07%-0.05%0.72%2,768,70039,031,000131%14.100.35%14.080.13%14.070.12%13.990.21%0.25%
2019-09-0314.1514.1513.9814.10-0.14%0.37%1.00%2,272,00031,917,000113%14.05-0.27%14.060.01%14.050.17%13.960.09%0.25%
2019-09-0213.9714.1313.9114.121.07%0.24%1.23%2,508,90035,340,000128%14.090.29%14.060.16%14.030.39%13.950.22%0.29%
2019-08-3014.0214.1613.8213.97-0.36%-0.54%0.37%2,162,00030,368,000110%14.050.08%14.040.28%13.970.24%13.920.30%0.29%
2019-08-2914.1414.1413.9614.02-0.92%-0.11%1.03%1,727,80024,250,00088%14.040.04%14.000.47%13.940.27%13.880.43%0.24%
2019-08-2813.9414.1813.8614.151.51%0.86%2.41%2,901,10040,702,000149%14.030.70%13.930.53%13.900.43%13.820.47%0.15%
2019-08-2713.8314.0413.8113.941.46%0.05%1.36%2,543,30035,436,000134%13.931.43%13.860.47%13.840.06%13.750.33%0.06%
2019-08-2613.6013.8813.5213.74-0.87%0.03%0.23%1,499,50020,597,00083%13.74-0.85%13.79-0.20%13.83-0.16%13.710.15%-0.03%
2019-08-2313.9313.9713.8013.86-0.36%0.05%1.26%1,450,90020,099,00081%13.850.44%13.82-0.25%13.850.28%13.690.19%-0.09%
2019-08-2213.8213.9113.7213.910.65%0.86%1.82%1,379,50019,026,00077%13.79-0.19%13.86-0.09%13.820.58%13.660.11%-0.17%
2019-08-2113.9413.9413.7513.82-0.29%0.01%1.28%1,674,20023,134,00094%13.82-0.83%13.870.36%13.740.38%13.650.18%-0.24%
2019-08-2013.9514.0913.8213.86-0.57%-0.53%1.75%1,867,30026,019,000109%13.930.59%13.821.20%13.680.51%13.620.53%-0.29%
2019-08-1913.6813.9613.6413.941.90%0.63%2.88%2,602,20036,047,000146%13.851.26%13.660.89%13.610.68%13.550.20%-0.41%
2019-08-1613.4713.8513.4013.682.17%-0.01%1.16%2,188,20029,936,000115%13.682.87%13.530.48%13.520.32%13.52-0.19%-0.52%
2019-08-1513.2413.4813.1713.39-0.52%0.68%-1.17%1,605,90021,358,00081%13.30-1.90%13.47-0.39%13.48-0.43%13.55-0.49%-0.56%
2019-08-1413.7013.7413.4613.46-0.74%-0.72%-1.14%2,342,30031,758,000121%13.560.30%13.520.16%13.540.07%13.62-0.45%-0.56%
2019-08-1313.4813.5713.3413.560.30%0.32%-0.86%1,442,70019,501,00076%13.520.34%13.50-0.21%13.530.44%13.68-0.55%-0.58%
2019-08-1213.4213.5413.3813.520.75%0.36%-1.69%1,476,90019,896,00075%13.47-0.36%13.53-0.17%13.47-0.41%13.75-0.45%-0.57%
2019-08-0913.6213.6913.3813.42-1.32%-0.74%-2.86%1,319,40017,838,00067%13.52-0.60%13.550.74%13.52-0.56%13.82-0.57%-0.57%
2019-08-0813.6013.6813.5113.600.67%-0.01%-2.12%1,416,30019,264,00068%13.600.53%13.45-0.42%13.60-0.51%13.89-0.56%-0.55%
2019-08-0713.4813.6113.4713.510.30%-0.15%-3.31%1,138,10015,398,00052%13.531.43%13.51-0.73%13.67-0.67%13.97-0.40%-0.54%
2019-08-0613.3513.5613.2013.47-0.22%0.98%-3.98%2,578,90034,400,000111%13.34-2.08%13.61-1.42%13.76-1.38%14.03-0.67%-0.55%
2019-08-0513.8913.8913.5013.50-2.53%-0.90%-4.41%3,712,50050,572,000169%13.62-1.84%13.81-1.74%13.95-1.32%14.12-0.84%-0.56%
2019-08-0213.9013.9813.8113.850.00%-0.19%-2.76%2,400,60033,314,000113%13.88-1.96%14.05-1.25%14.14-0.89%14.24-0.57%-0.55%