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:
天华院( 600579.SH 上证)
板块 :橡胶制造   
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
2019-05-249.219.219.109.12-0.11%-0.26%-1.69%1,305,30011,936,00090%9.14-0.26%9.15-0.02%9.15-0.48%9.28-0.35%-0.66%
2019-05-239.229.229.119.13-0.54%-0.41%-1.93%1,714,10015,715,000112%9.170.36%9.150.15%9.19-0.52%9.31-0.09%-0.77%
2019-05-229.159.229.079.180.33%0.49%-1.48%1,358,60012,411,00087%9.14-0.19%9.14-0.76%9.24-0.69%9.32-0.02%-0.89%
2019-05-219.029.368.619.151.44%-0.02%-1.82%1,915,90017,534,000117%9.150.23%9.21-0.97%9.30-0.61%9.32-0.08%-1.04%
2019-05-209.309.308.989.02-3.11%-1.22%-3.29%2,057,00018,782,000120%9.13-2.57%9.30-1.67%9.36-1.09%9.33-0.59%-1.09%
2019-05-179.529.549.259.31-1.79%-0.66%-0.77%1,671,50015,665,00089%9.37-1.18%9.46-0.44%9.46-0.16%9.38-1.02%-1.10%
2019-05-169.509.589.439.48-0.32%-0.04%0.01%1,215,00011,523,00057%9.48-0.62%9.50-0.04%9.480.68%9.48-1.14%-1.02%
2019-05-159.589.639.499.510.32%-0.35%-0.81%1,268,10012,102,00055%9.541.02%9.500.53%9.410.79%9.59-1.58%-0.91%
2019-05-149.359.519.309.480.11%0.35%-2.69%716,6006,770,00024%9.45-0.46%9.450.84%9.340.38%9.74-1.00%-0.78%
2019-05-139.409.649.359.470.00%-0.22%-3.76%1,043,0009,899,00033%9.490.59%9.370.80%9.30-0.44%9.84-0.70%-0.67%
2019-05-109.379.559.209.471.72%0.37%-4.43%2,091,30019,732,00063%9.442.11%9.300.72%9.35-1.42%9.91-1.52%-0.59%
2019-05-099.219.339.169.310.22%0.76%-7.47%1,852,50017,117,00050%9.240.21%9.23-1.19%9.48-1.90%10.06-1.24%-0.40%
2019-05-089.129.389.099.29-0.43%0.75%-8.81%2,169,50020,006,00054%9.22-0.20%9.35-2.40%9.66-2.37%10.19-1.52%-0.29%
2019-05-079.289.359.119.330.86%0.98%-9.81%2,599,30024,015,00054%9.24-2.51%9.58-2.78%9.90-1.95%10.35-0.64%-0.15%
2019-05-069.8810.069.099.25-8.42%-2.40%-11.16%4,131,30039,154,00078%9.48-4.28%9.85-3.02%10.10-2.01%10.41-0.69%-0.16%
2019-04-309.2010.289.2010.10-0.98%2.01%-3.66%3,912,40038,736,00079%9.90-3.65%10.16-2.02%10.30-2.01%10.48-0.19%-0.17%
2019-04-2910.1010.3910.0810.201.19%-0.74%-2.89%3,132,70032,191,00066%10.280.22%10.37-0.81%10.51-0.88%10.50-0.03%-0.24%
2019-04-2610.6610.809.8010.08-5.44%-1.69%-4.06%6,436,90065,998,000135%10.25-4.35%10.45-3.00%10.61-1.29%10.51-0.24%-0.28%
2019-04-2510.7010.8510.5210.66-0.93%-0.55%1.22%2,812,00030,142,00066%10.720.25%10.77-0.18%10.750.92%10.530.10%-0.29%
2019-04-2410.8810.8810.5810.76-0.46%0.64%2.26%2,096,40022,415,00049%10.69-1.42%10.790.33%10.650.42%10.520.03%-0.32%
2019-04-2310.9711.1910.6110.810.00%-0.33%2.77%4,425,70048,001,00099%10.850.58%10.761.46%10.601.01%10.520.45%-0.32%
2019-04-2210.7711.0510.5710.81-0.28%0.24%3.23%4,133,40044,576,00084%10.780.78%10.600.89%10.500.63%10.47-0.15%-0.39%
2019-04-1910.6410.9310.4510.841.98%1.30%3.36%9,008,30096,395,000177%10.703.04%10.512.21%10.431.32%10.49-0.11%-0.34%
2019-04-1810.1910.7510.1110.634.22%2.36%1.25%7,587,70078,796,000160%10.391.51%10.280.57%10.30-0.11%10.50-0.76%-0.28%
2019-04-1710.1910.3510.1310.200.20%-0.30%-3.58%2,830,40028,958,00063%10.231.22%10.22-0.20%10.31-0.78%10.58-0.75%-0.12%
2019-04-1610.2910.319.9010.18-1.17%0.71%-4.49%3,631,50036,708,00077%10.11-2.23%10.24-1.53%10.39-0.54%10.66-0.95%0.03%
2019-04-1510.5010.5010.1610.30-0.19%-0.37%-4.28%3,529,90036,492,00074%10.340.32%10.40-0.91%10.44-1.01%10.76-0.40%0.22%
2019-04-1210.2710.5410.2510.32-0.77%0.15%-4.48%2,668,80027,501,00054%10.31-2.36%10.500.11%10.55-0.99%10.80-0.33%0.35%
2019-04-1110.6810.7210.4010.40-2.53%-1.46%-4.06%3,288,30034,705,00065%10.55-0.19%10.49-0.90%10.65-0.80%10.84-0.23%0.49%
2019-04-1010.5710.8510.4310.670.00%0.91%-1.79%4,563,60048,256,00083%10.571.50%10.58-1.03%10.74-0.90%10.870.00%0.67%