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
2020-06-0414.6814.9714.5514.750.61%-0.10%-1.47%6,470,50095,534,00043%14.77-0.12%14.93-1.67%15.21-0.28%14.970.56%1.03%
2020-06-0314.9215.1014.4814.66-2.20%-0.83%-1.52%8,595,200127,064,00053%14.78-2.27%15.18-1.35%15.25-1.11%14.890.55%1.07%
2020-06-0215.6115.6414.9014.99-3.97%-0.90%1.26%11,414,300172,649,00067%15.13-2.41%15.390.03%15.420.64%14.800.93%1.19%
2020-06-0115.3715.8315.1315.610.58%0.72%6.43%12,637,500195,868,00070%15.50-0.14%15.38-0.56%15.321.69%14.671.19%1.36%
2020-05-2915.0315.9314.9815.521.90%0.00%7.07%12,114,200188,014,00066%15.522.15%15.471.50%15.071.53%14.500.84%1.37%
2020-05-2815.7615.7614.7515.23-3.61%0.24%5.95%16,341,600248,283,00091%15.19-2.98%15.241.91%14.841.27%14.381.13%1.28%
2020-05-2714.8116.2514.5815.806.18%0.90%11.16%20,892,200327,146,000126%15.665.74%14.963.43%14.662.14%14.211.93%1.18%
2020-05-2614.5515.1614.3514.88-0.67%0.48%6.70%18,301,900271,031,000110%14.812.17%14.461.47%14.351.14%13.951.27%1.05%
2020-05-2513.7514.9813.6314.989.34%3.35%8.79%26,003,700376,928,000161%14.503.71%14.250.84%14.191.59%13.771.26%0.98%
2020-05-2213.9614.3513.6113.70-2.49%-1.98%0.74%15,090,600210,928,000104%13.98-1.01%14.130.09%13.970.59%13.600.63%0.90%
2020-05-2114.0414.4513.7614.050.57%-0.49%3.97%17,245,000243,483,000128%14.12-0.86%14.121.39%13.881.30%13.510.93%0.87%
2020-05-2013.9115.0013.8813.970.36%-1.91%4.33%23,395,900333,194,000193%14.241.59%13.932.07%13.712.23%13.391.79%0.82%
2020-05-1914.3514.3513.6013.920.80%-0.71%5.82%28,546,300400,195,000275%14.024.96%13.644.50%13.413.20%13.162.65%0.67%
2020-05-1812.7013.8112.6413.8110.04%3.39%7.76%17,644,600235,685,000209%13.365.82%13.061.69%12.991.48%12.821.29%0.44%
2020-05-1512.6512.7412.5212.55-0.79%-0.58%-0.81%5,511,10069,566,00070%12.62-1.05%12.84-0.22%12.800.07%12.65-0.09%0.35%
2020-05-1413.0013.0012.5812.65-3.80%-0.84%-0.10%9,856,700125,745,000120%12.76-1.74%12.870.16%12.790.16%12.660.15%0.42%
2020-05-1312.7213.1812.6613.152.41%1.29%4.00%13,801,400179,183,000180%12.981.22%12.851.17%12.771.28%12.640.59%0.44%
2020-05-1212.5613.1212.4312.842.23%0.11%2.15%12,381,300158,801,000170%12.832.16%12.701.08%12.611.29%12.570.61%0.37%
2020-05-1112.5612.8712.3212.560.08%0.04%0.53%5,479,50068,793,00075%12.56-0.06%12.560.72%12.450.23%12.490.46%0.28%
2020-05-0812.5612.7512.3712.55-0.08%-0.10%0.91%5,882,40073,897,00080%12.56-0.08%12.470.78%12.42-0.53%12.440.37%0.14%
2020-05-0712.4312.7812.3012.561.21%-0.10%1.36%5,802,00072,942,00082%12.572.49%12.380.36%12.490.00%12.390.36%-0.01%
2020-05-0612.1412.4511.9412.411.64%1.17%0.52%5,346,20065,583,00077%12.27-0.16%12.33-1.47%12.49-0.36%12.350.29%-0.07%
2020-04-3012.3412.5012.1612.21-0.08%-0.63%-0.81%5,993,20073,637,00088%12.29-1.04%12.52-0.56%12.530.08%12.310.37%-0.12%
2020-04-2912.5912.6012.2112.22-4.46%-1.58%-0.37%7,643,30094,896,000115%12.42-2.41%12.59-0.30%12.520.61%12.270.39%-0.22%
2020-04-2812.4712.9712.2812.792.16%0.53%4.68%10,442,000132,846,000160%12.721.20%12.631.20%12.451.23%12.220.65%-0.31%
2020-04-2712.4412.7812.4312.52-0.16%-0.41%3.14%5,796,30072,866,00093%12.570.16%12.481.29%12.300.82%12.140.28%-0.36%
2020-04-2412.5812.7512.3912.540.56%-0.09%3.59%9,505,300119,297,000155%12.551.60%12.321.76%12.201.61%12.11-0.07%-0.37%
2020-04-2312.1012.6211.9912.472.89%0.94%2.95%10,576,600130,667,000170%12.353.37%12.102.39%12.001.94%12.11-0.28%-0.34%
2020-04-2211.5312.1511.5312.124.39%1.41%-0.22%7,238,50086,505,000116%11.953.05%11.821.10%11.78-0.25%12.15-0.95%-0.26%
2020-04-2111.7011.7211.5011.610.00%0.11%-5.33%3,063,00035,522,00045%11.60-1.19%11.69-0.24%11.81-1.08%12.26-1.16%-0.11%