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:
方大炭素( 600516.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2019-09-1212.0412.1811.8612.051.18%0.08%3.48%60,302,500726,034,00069%12.04-0.32%12.08-0.26%12.060.77%11.650.54%0.98%
2019-09-1112.1212.2611.8411.91-2.06%-1.40%2.82%70,600,700852,774,00085%12.08-0.16%12.110.38%11.971.86%11.580.63%0.95%
2019-09-1012.1212.2711.9312.160.33%0.51%5.64%79,425,200960,873,000103%12.10-0.30%12.061.11%11.750.96%11.510.89%0.89%
2019-09-0912.2812.3312.0312.120.75%-0.12%6.23%94,696,2001,149,064,000132%12.131.28%11.932.65%11.641.35%11.411.28%0.82%
2019-09-0611.8012.3811.6212.031.60%0.41%6.79%124,988,8001,497,472,000192%11.981.47%11.621.82%11.481.97%11.271.62%0.70%
2019-09-0511.6812.4711.4111.843.50%0.28%6.81%215,919,2002,549,290,000386%11.816.87%11.415.10%11.264.72%11.093.84%0.54%
2019-09-0410.4111.4410.4011.4410.00%3.55%7.17%149,558,6001,652,376,000375%11.056.26%10.864.45%10.753.34%10.681.81%0.17%
2019-09-0310.4710.4910.3610.40-0.29%0.03%-0.81%30,469,300316,795,000103%10.400.02%10.40-0.03%10.41-0.17%10.49-0.52%-0.01%
2019-09-0210.2010.4510.1810.431.66%0.34%-1.04%31,231,000324,644,00097%10.400.02%10.40-0.15%10.420.16%10.54-0.21%0.08%
2019-08-3010.4910.5910.2010.26-1.25%-1.28%-2.86%37,634,900391,153,000110%10.39-0.15%10.41-0.35%10.41-0.47%10.56-0.07%0.04%
2019-08-2910.4210.4910.3610.39-0.48%-0.18%-1.69%24,056,700250,416,00070%10.41-0.46%10.450.37%10.46-0.62%10.570.26%-0.05%
2019-08-2810.5210.5610.4110.44-0.48%-0.16%-0.97%20,380,200213,116,00058%10.46-0.23%10.41-0.54%10.52-0.37%10.540.02%-0.23%
2019-08-2710.4310.5610.3810.491.55%0.09%-0.47%30,421,500318,849,00082%10.481.71%10.47-0.76%10.56-0.72%10.540.19%-0.31%
2019-08-2610.2610.3910.1810.33-2.18%0.24%-1.81%27,569,000284,098,00073%10.31-2.96%10.55-1.09%10.64-0.34%10.520.02%-0.45%
2019-08-2310.7110.7310.5610.56-1.58%-0.56%0.40%27,744,600294,626,00074%10.62-0.71%10.67-0.50%10.670.31%10.520.04%-0.60%
2019-08-2210.7110.8410.5710.730.56%0.33%2.05%32,616,900348,844,00088%10.700.21%10.720.38%10.640.80%10.510.13%-0.66%
2019-08-2110.7310.7510.5910.67-0.93%-0.03%1.62%30,310,100323,503,00083%10.67-0.80%10.680.56%10.560.29%10.500.04%-0.75%
2019-08-2010.7510.9410.6210.770.56%0.10%2.61%54,030,000581,308,000151%10.761.54%10.621.76%10.531.05%10.500.40%-0.82%
2019-08-1910.4710.7610.3910.713.08%1.08%2.45%49,594,900525,519,000133%10.601.33%10.440.50%10.420.65%10.45-0.65%-0.99%
2019-08-1610.2610.5910.2310.391.07%-0.64%-1.25%38,859,600406,362,000105%10.462.89%10.380.64%10.35-0.13%10.52-0.96%-0.92%
2019-08-1510.0210.359.9810.28-0.77%1.15%-3.24%32,034,700325,563,00084%10.16-3.05%10.32-0.47%10.36-0.64%10.62-1.53%-0.82%
2019-08-1410.3810.6310.3410.361.27%-1.17%-3.98%43,188,000452,748,000111%10.482.28%10.37-0.08%10.43-0.21%10.79-0.79%-0.66%
2019-08-1310.3910.3910.1810.23-2.66%-0.19%-5.93%30,471,000312,288,00080%10.25-0.75%10.38-0.86%10.45-0.39%10.88-1.22%-0.60%
2019-08-1210.1610.5710.1610.511.15%1.78%-4.53%35,568,100367,288,00092%10.33-2.25%10.47-1.09%10.49-1.82%11.01-1.42%-0.47%
2019-08-0910.5610.7510.3910.39-1.05%-1.65%-6.97%29,465,500311,277,00074%10.560.19%10.580.51%10.69-1.55%11.17-0.59%-0.30%
2019-08-0810.5310.6810.4510.50-0.28%-0.42%-6.53%26,092,600275,109,00066%10.54-0.84%10.53-2.04%10.86-1.92%11.23-0.80%-0.25%
2019-08-0710.6410.8010.5110.530.48%-0.97%-7.02%27,364,100290,951,00066%10.631.53%10.75-1.95%11.07-0.98%11.33-0.68%-0.16%
2019-08-0610.9010.9110.0210.48-5.76%0.07%-8.09%63,994,200670,211,000140%10.47-7.04%10.96-4.57%11.18-3.13%11.40-1.24%-0.10%
2019-08-0511.5111.5111.1211.12-3.39%-1.30%-3.69%39,363,900443,490,000103%11.27-1.98%11.48-0.75%11.54-0.89%11.550.08%-0.03%
2019-08-0211.4711.6211.3711.510.00%0.14%-0.23%35,457,300407,539,00096%11.49-1.45%11.57-0.74%11.64-0.05%11.54-0.03%-0.13%