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
2021-01-1916.3916.4916.0216.21-1.28%0.00%0.00%7,131,800115,474,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1815.8116.6015.7516.424.06%0.63%-4.47%11,743,800191,619,00052%16.324.02%16.02-0.43%16.28-0.96%17.190.19%0.96%
2021-01-1515.5815.9515.3315.781.28%0.59%-8.02%7,227,300113,378,00031%15.69-1.58%16.09-1.76%16.44-1.34%17.160.05%0.86%
2021-01-1416.2916.6015.4315.58-5.23%-2.25%-9.13%14,205,600226,413,00064%15.94-3.46%16.38-1.93%16.66-3.27%17.15-0.14%0.77%
2021-01-1316.7616.7916.2616.44-2.72%-0.42%-4.25%11,880,100196,127,00058%16.51-0.91%16.70-0.84%17.23-1.72%17.170.23%0.69%
2021-01-1216.7317.0916.3816.90-1.23%1.43%-1.34%16,103,100268,290,00082%16.66-1.05%16.84-3.28%17.53-0.16%17.130.22%0.62%
2021-01-1116.5517.3616.1817.111.54%1.62%0.10%20,436,800344,094,000111%16.84-0.57%17.41-1.94%17.560.22%17.090.37%0.58%
2021-01-0817.7817.8016.5516.85-8.37%-0.49%-1.06%31,439,300532,364,000184%16.93-6.04%17.76-0.83%17.52-0.22%17.030.43%0.53%
2021-01-0718.0118.5517.3318.391.32%2.05%8.45%43,834,400789,923,000309%18.02-0.17%17.902.54%17.562.83%16.962.63%0.50%
2021-01-0618.1518.1517.5118.1510.00%0.55%9.85%48,212,400870,281,000446%18.0512.33%17.4614.72%17.0713.69%16.525.76%0.30%
2021-01-0514.8516.5014.8416.5010.00%2.68%5.61%6,678,400107,323,00083%16.078.37%15.223.41%15.021.54%15.62-0.15%-0.21%
2021-01-0414.5915.0914.4015.002.81%1.15%-4.13%7,299,100108,237,00081%14.831.24%14.720.33%14.79-0.87%15.65-0.76%-0.14%
2020-12-3114.6514.7814.5614.590.14%-0.40%-7.46%4,926,20072,161,00052%14.650.17%14.67-0.98%14.92-2.26%15.77-0.94%-0.01%
2020-12-3014.5014.7314.5014.57-0.07%-0.36%-8.45%4,922,60071,983,00048%14.62-0.67%14.81-1.56%15.27-2.52%15.92-0.86%0.18%
2020-12-2915.0515.0814.5314.58-2.99%-0.96%-9.18%6,359,60093,623,00054%14.72-2.10%15.05-2.92%15.66-1.97%16.05-0.55%0.42%
2020-12-2814.9515.3514.6015.030.60%-0.05%-6.88%6,782,900102,002,00054%15.04-1.65%15.50-2.93%15.97-0.96%16.14-0.14%0.65%
2020-12-2515.5415.7214.8614.94-2.99%-2.29%-7.57%8,846,400135,263,00069%15.29-3.85%15.97-2.11%16.13-0.81%16.16-0.11%0.79%
2020-12-2416.4016.5015.3815.40-7.40%-3.16%-4.83%12,448,100197,951,000103%15.90-3.99%16.31-0.75%16.26-0.76%16.180.12%0.85%
2020-12-2316.2316.8816.1316.631.22%0.40%2.90%11,486,400190,254,000106%16.560.44%16.440.91%16.380.20%16.160.58%0.88%
2020-12-2216.1016.8516.0316.430.00%-0.37%2.25%12,543,300206,855,000124%16.491.82%16.290.11%16.350.44%16.070.67%0.87%
2020-12-2116.0916.4315.8616.431.17%1.44%2.94%8,789,400142,352,00092%16.200.57%16.27-0.42%16.280.52%15.960.54%0.84%
2020-12-1816.3216.3215.9016.24-1.22%0.84%2.30%9,367,100150,854,00099%16.11-2.09%16.340.06%16.190.49%15.880.58%0.87%
2020-12-1716.5816.7416.2816.44-2.26%-0.05%4.16%12,497,600205,574,000141%16.450.38%16.331.17%16.121.08%15.780.93%0.83%
2020-12-1615.7016.8515.7016.825.39%2.64%7.55%17,810,800291,873,000225%16.391.39%16.141.91%15.941.79%15.641.58%0.74%
2020-12-1515.7516.6915.5215.960.63%-1.26%3.66%15,095,400243,985,000234%16.162.69%15.842.49%15.662.05%15.401.70%0.59%
2020-12-1415.3015.9515.3015.864.27%0.76%4.76%11,779,600185,413,000221%15.743.57%15.452.22%15.351.29%15.141.30%0.42%
2020-12-1115.0915.4814.9315.210.07%0.08%1.77%5,845,70088,844,000128%15.200.70%15.120.11%15.150.54%14.950.48%0.28%
2020-12-1014.8815.3814.6915.202.22%0.71%2.20%5,259,80079,386,000122%15.090.35%15.10-0.36%15.070.43%14.870.49%0.22%
2020-12-0915.2915.3514.8014.87-2.17%-1.13%0.47%4,473,40067,280,000110%15.04-0.78%15.160.54%15.010.40%14.800.42%0.13%
2020-12-0815.1815.3514.9115.200.00%0.28%3.13%5,442,90082,506,000136%15.16-0.39%15.070.83%14.950.76%14.740.43%0.04%