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
2019-06-1828.0429.1728.0029.174.70%1.84%6.23%3,493,400100,063,000111%28.641.45%28.391.38%28.100.78%27.460.08%0.00%
2019-06-1728.8528.9527.8227.86-3.50%-1.32%1.53%3,073,30086,773,00096%28.23-0.25%28.010.68%27.881.15%27.440.04%0.10%
2019-06-1427.5528.9627.3328.875.91%2.00%5.26%4,307,000121,905,000137%28.304.36%27.821.46%27.562.17%27.430.10%0.11%
2019-06-1327.2227.5526.7127.260.15%0.51%-0.51%2,229,10060,458,00069%27.12-1.52%27.420.58%26.980.35%27.40-0.07%0.16%
2019-06-1227.6027.9827.1127.22-1.34%-1.17%-0.73%1,945,50053,581,00063%27.54-0.26%27.261.65%26.88-0.15%27.420.08%0.16%
2019-06-1127.2628.0827.2627.591.58%-0.09%0.70%2,183,20060,287,00068%27.612.83%26.820.71%26.92-0.73%27.400.22%0.17%
2019-06-1026.2827.2825.9827.163.35%1.14%-0.65%3,242,30087,068,000101%26.852.16%26.63-0.71%27.12-0.75%27.340.05%0.14%
2019-06-0626.8026.8925.9026.28-2.27%-0.02%-3.82%3,504,50092,121,000112%26.29-1.67%26.82-2.22%27.33-1.35%27.32-0.25%0.11%
2019-06-0527.3827.6626.4026.89-0.63%0.59%-1.83%4,548,400121,582,000155%26.73-2.25%27.43-1.85%27.70-0.92%27.39-0.28%0.10%
2019-06-0428.1528.4526.9527.06-3.11%-1.05%-1.48%4,301,000117,621,000166%27.35-3.80%27.95-1.30%27.96-0.13%27.470.03%0.09%
2019-06-0328.0128.8827.9127.93-0.25%-1.74%1.72%3,536,500100,530,000157%28.430.41%28.310.82%27.991.16%27.461.06%0.04%
2019-05-3128.6128.9727.9528.00-1.93%-1.10%3.05%2,415,70068,391,000106%28.310.36%28.081.33%27.671.30%27.170.18%-0.07%
2019-05-3027.2928.7127.2528.554.12%1.21%5.27%3,694,300104,213,000157%28.212.92%27.722.25%27.321.87%27.120.58%-0.09%
2019-05-2927.2727.6027.2527.420.04%0.04%1.69%1,493,10040,923,00065%27.410.49%27.111.18%26.820.34%26.97-0.05%-0.17%
2019-05-2826.8027.4426.6827.412.74%0.49%1.60%3,109,10084,801,000123%27.282.97%26.791.52%26.730.41%26.980.12%-0.15%
2019-05-2725.9326.7925.8126.682.38%0.72%-0.99%1,597,30042,311,00063%26.491.07%26.39-0.37%26.62-0.03%26.95-0.07%-0.15%
2019-05-2426.5026.7625.7226.06-1.66%-0.56%-3.36%1,768,20046,341,00063%26.21-0.99%26.49-1.10%26.63-1.16%26.97-0.23%-0.15%
2019-05-2326.8326.8326.0126.50-0.71%0.11%-1.95%2,010,20053,212,00061%26.47-1.19%26.780.07%26.94-0.52%27.03-0.32%-0.08%
2019-05-2227.0027.1426.5726.69-1.18%-0.37%-1.56%1,753,40046,972,00046%26.79-1.15%26.76-1.13%27.08-0.27%27.11-0.46%0.02%
2019-05-2127.0027.3426.8027.01-0.33%-0.34%-0.84%1,915,90051,922,00044%27.101.93%27.07-0.20%27.150.05%27.24-0.41%0.13%
2019-05-2026.9227.1626.2027.10-1.28%1.92%-0.92%3,910,200103,967,00081%26.59-3.84%27.13-0.98%27.14-0.27%27.35-0.03%0.25%
2019-05-1727.6527.9527.3027.45-0.72%-0.72%0.34%3,156,40087,274,00064%27.651.23%27.390.74%27.210.44%27.36-0.06%0.29%
2019-05-1627.1827.6926.9027.650.88%1.23%1.01%2,372,60064,805,00047%27.310.30%27.190.54%27.09-0.17%27.37-0.19%0.37%
2019-05-1527.0427.7626.7727.411.56%0.65%-0.05%3,814,600103,879,00069%27.230.78%27.050.16%27.13-0.56%27.420.12%0.50%
2019-05-1426.8027.2726.7026.99-0.04%-0.11%-1.46%2,470,90066,767,00043%27.020.49%27.01-0.45%27.29-0.64%27.390.15%0.55%
2019-05-1326.6727.1526.6427.00-1.46%0.41%-1.28%3,937,600105,877,00066%26.89-0.67%27.13-0.97%27.460.13%27.35-0.09%0.58%
2019-05-1027.0828.0126.1927.401.11%1.22%0.10%6,514,300176,341,000104%27.07-0.86%27.39-1.11%27.43-0.46%27.370.43%0.69%
2019-05-0926.4528.1026.2827.102.73%-0.75%-0.58%7,450,100203,436,000110%27.31-1.74%27.700.41%27.55-0.37%27.260.68%0.82%
2019-05-0828.0028.8826.0626.38-7.41%-5.07%-2.56%6,966,400193,588,000109%27.79-1.12%27.590.09%27.650.60%27.070.70%0.70%
2019-05-0726.9828.8626.9828.490.00%1.38%5.97%5,784,500162,560,00098%28.104.16%27.560.39%27.490.97%26.890.74%0.58%