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:
山东药玻( 600529.SH 上证)
板块 :非金属矿物制品_h   
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
2019-09-1221.5022.4521.1922.183.79%1.21%3.82%9,975,300218,605,00080%21.921.89%21.691.56%21.270.37%21.360.02%-0.56%
2019-09-1121.6021.9821.3121.37-1.06%-0.65%0.05%5,941,400127,793,00049%21.51-0.37%21.361.26%21.200.37%21.36-0.18%-0.58%
2019-09-1021.2421.9621.0421.601.74%0.05%0.94%11,730,200253,238,00099%21.592.55%21.090.11%21.12-0.10%21.40-0.32%-0.58%
2019-09-0920.8021.3020.6621.232.96%0.84%-1.10%12,102,200254,791,000103%21.051.24%21.070.08%21.14-0.49%21.47-0.45%-0.55%
2019-09-0621.0321.1220.5520.62-2.09%-0.85%-4.37%18,474,300384,198,000164%20.80-2.49%21.05-1.03%21.24-0.93%21.56-1.03%-0.53%
2019-09-0521.0121.9020.9421.060.29%-1.26%-3.34%19,542,700416,815,000190%21.331.43%21.27-0.57%21.44-0.61%21.79-0.47%-0.45%
2019-09-0422.2522.2920.5221.00-5.91%-0.13%-4.06%31,811,100668,900,000325%21.03-5.86%21.39-4.28%21.57-3.88%21.89-1.94%-0.46%
2019-09-0322.2922.5322.1922.320.22%-0.07%0.00%6,052,900135,196,00073%22.340.24%22.35-0.29%22.44-0.56%22.32-0.51%-0.35%
2019-09-0222.4822.5022.1322.27-0.80%-0.06%-0.74%6,522,500145,344,00065%22.28-0.78%22.41-0.73%22.57-0.04%22.44-0.57%-0.33%
2019-08-3022.5322.7322.2522.45-0.18%-0.03%-0.51%4,392,50098,644,00044%22.46-0.46%22.58-0.64%22.580.25%22.57-0.20%-0.16%
2019-08-2922.8022.9522.3422.49-1.32%-0.31%-0.54%4,210,10094,978,00043%22.56-0.74%22.720.49%22.521.00%22.61-0.13%-0.09%
2019-08-2822.7023.0522.5222.79-0.13%0.28%0.66%3,882,40088,237,00040%22.73-0.39%22.610.58%22.300.14%22.64-0.15%-0.04%
2019-08-2722.4823.2322.3722.821.56%0.02%0.65%7,149,300163,115,00074%22.822.24%22.481.63%22.27-0.54%22.67-0.04%0.04%
2019-08-2622.1422.5422.0422.47-0.35%0.69%-0.93%6,428,700143,466,00068%22.32-0.18%22.12-0.24%22.39-0.76%22.68-0.24%0.06%
2019-08-2321.9822.6421.8322.552.22%0.86%-0.82%10,521,900235,233,000114%22.362.40%22.17-1.03%22.56-0.42%22.74-0.27%0.12%
2019-08-2222.2222.2721.3322.06-0.72%1.04%-3.23%13,012,600284,111,000142%21.83-2.07%22.40-1.75%22.66-1.03%22.80-0.57%0.20%
2019-08-2121.9722.6921.8422.22-1.46%-0.34%-3.08%20,546,600458,077,000257%22.30-2.41%22.80-1.90%22.89-1.64%22.93-0.84%0.25%
2019-08-2024.3024.3022.5522.55-9.98%-1.29%-2.47%21,794,000497,893,000367%22.85-6.99%23.24-2.79%23.27-2.07%23.12-0.30%0.33%
2019-08-1923.8025.0823.8025.055.87%1.99%8.02%5,397,400132,573,000145%24.563.79%23.911.84%23.771.54%23.191.11%0.37%
2019-08-1623.3024.0823.2823.661.81%-0.02%3.16%3,693,40087,406,000106%23.671.79%23.480.38%23.400.93%22.940.57%0.28%
2019-08-1523.2023.5523.0023.24-0.68%-0.04%1.90%3,922,60091,198,000112%23.25-1.22%23.390.09%23.190.75%22.810.37%0.25%
2019-08-1423.6024.1323.2423.40-0.21%-0.57%2.97%3,938,30092,689,000121%23.540.62%23.371.25%23.020.84%22.720.57%0.22%
2019-08-1323.5323.6923.2823.45-0.42%0.26%3.78%2,666,00062,354,00084%23.390.73%23.081.16%22.820.90%22.600.22%0.19%
2019-08-1223.0723.6322.8423.552.57%1.42%4.45%4,519,100104,932,000142%23.221.35%22.821.14%22.620.88%22.550.33%0.16%
2019-08-0921.8923.3421.8922.964.79%0.22%2.18%8,201,400187,896,000268%22.914.36%22.563.09%22.421.54%22.470.58%0.11%
2019-08-0821.9422.2421.6321.910.27%-0.20%-1.93%2,933,50064,400,000102%21.950.22%21.89-0.37%22.08-0.31%22.34-0.11%0.06%
2019-08-0722.1422.2521.7721.85-1.09%-0.25%-2.31%1,588,40034,793,00056%21.900.48%21.97-0.88%22.15-0.42%22.37-0.04%0.05%
2019-08-0621.4522.2221.4022.090.23%1.33%-1.27%2,454,80053,511,00083%21.80-2.06%22.17-0.70%22.24-0.86%22.370.11%0.04%
2019-08-0522.6122.6522.0222.04-2.04%-0.98%-1.38%1,818,30040,472,00061%22.26-0.55%22.32-0.20%22.44-0.43%22.350.22%0.00%
2019-08-0221.6522.6521.6522.500.00%0.53%0.89%3,390,10075,878,000113%22.380.44%22.37-0.58%22.53-0.05%22.300.22%-0.05%