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
2019-09-309.399.459.069.06-3.21%-1.23%-10.69%3,991,20036,610,00060%9.17-1.38%9.26-1.48%9.54-2.56%10.14-2.06%-1.28%
2019-09-279.299.429.139.360.65%0.63%-9.63%4,866,40045,260,00071%9.300.24%9.40-2.36%9.79-1.78%10.36-2.27%-0.98%
2019-09-269.499.639.009.30-2.11%0.23%-12.24%8,345,00077,430,000114%9.28-3.42%9.63-3.89%9.96-3.40%10.60-4.06%-0.67%
2019-09-259.569.749.509.50-2.76%-1.12%-13.99%7,070,20067,934,00090%9.61-2.48%10.02-2.77%10.31-2.53%11.05-3.00%-0.12%
2019-09-2410.1610.209.719.77-6.06%-0.83%-14.20%13,333,300131,360,000151%9.85-7.33%10.30-6.77%10.58-5.45%11.39-2.82%0.39%
2019-09-2311.4111.5110.4010.40-10.03%-2.17%-11.24%8,236,30087,558,00094%10.63-7.23%11.05-4.21%11.19-3.53%11.72-0.87%0.91%
2019-09-2011.5411.5711.3011.561.40%0.87%-2.20%2,812,80032,234,00037%11.46-1.23%11.53-0.16%11.60-0.47%11.820.31%1.02%
2019-09-1911.6911.9411.2711.40-1.21%-1.75%-3.25%4,125,10047,862,00054%11.600.83%11.55-0.71%11.66-1.64%11.780.48%1.05%
2019-09-1811.4111.6311.3811.541.05%0.29%-1.59%2,877,90033,117,00037%11.51-0.20%11.63-0.54%11.85-0.81%11.730.55%1.05%
2019-09-1711.8111.8311.4111.42-3.87%-0.95%-2.08%3,754,20043,285,00048%11.53-2.01%11.70-2.00%11.950.27%11.660.96%1.07%
2019-09-1611.8911.9511.6511.880.42%0.96%2.84%5,658,60066,586,00067%11.770.34%11.94-0.71%11.920.15%11.550.88%0.97%
2019-09-1212.0412.1011.4711.83-1.74%0.88%3.31%7,370,60086,437,00081%11.73-3.35%12.020.45%11.900.47%11.450.91%0.97%
2019-09-1112.1012.6311.8112.04-0.33%-0.77%6.10%12,621,100153,140,000142%12.130.55%11.971.01%11.841.80%11.351.44%0.89%
2019-09-1012.3012.4011.8012.080.83%0.10%7.98%15,571,500187,922,000197%12.072.81%11.852.87%11.633.26%11.192.09%0.74%
2019-09-0911.1111.9811.1111.9810.01%2.06%9.33%16,142,100189,480,000237%11.748.19%11.526.06%11.274.17%10.962.30%0.55%
2019-09-0610.8610.9510.7410.890.28%0.38%1.66%1,706,20018,511,00029%10.85-0.79%10.860.66%10.82-0.31%10.710.32%0.35%
2019-09-0510.8611.0010.7810.860.84%-0.69%1.70%4,218,50046,128,00072%10.941.30%10.79-0.03%10.850.58%10.680.55%0.33%
2019-09-0410.7010.9010.6110.770.28%-0.23%1.41%4,988,00053,846,00085%10.801.28%10.79-0.53%10.790.43%10.620.52%0.31%
2019-09-0310.7010.8310.4610.74-0.09%0.76%1.66%5,197,40055,399,00088%10.66-1.71%10.850.39%10.740.26%10.570.72%0.27%
2019-09-0210.8111.0010.6910.75-1.47%-0.87%2.48%12,248,800132,831,000198%10.84-0.72%10.810.93%10.710.91%10.49-0.03%0.22%
2019-08-3011.0011.4910.7110.910.09%-0.12%3.97%13,056,600142,621,000194%10.923.32%10.712.71%10.622.65%10.490.88%0.46%
2019-08-2910.1011.1010.0710.906.34%3.10%4.79%8,773,90092,760,000140%10.573.56%10.422.37%10.341.98%10.400.08%0.49%
2019-08-2810.2110.3010.1410.250.99%0.40%-1.39%3,322,70033,921,00050%10.21-0.25%10.180.38%10.140.31%10.39-0.05%0.71%
2019-08-2710.0610.3410.0610.151.00%-0.83%-2.39%3,120,90031,943,00044%10.241.75%10.140.63%10.110.07%10.400.20%0.91%
2019-08-269.9110.139.9010.050.10%-0.09%-3.16%2,008,80020,207,00027%10.06-0.47%10.08-0.02%10.10-2.87%10.380.36%0.97%
2019-08-2310.0510.2010.0110.04-0.10%-0.65%-2.91%2,983,10030,148,00039%10.110.32%10.08-0.23%10.40-0.30%10.340.12%1.04%
2019-08-2210.1010.179.9910.05-0.30%-0.24%-2.70%3,898,90039,276,00052%10.07-0.02%10.11-3.43%10.43-0.39%10.330.26%1.03%
2019-08-2110.1010.399.9910.08-1.08%0.04%-2.15%4,330,60043,637,00058%10.08-0.54%10.47-0.49%10.47-0.16%10.300.20%0.96%
2019-08-2010.4510.469.9510.19-5.03%0.58%-0.89%9,948,700100,787,000140%10.13-5.62%10.52-0.94%10.49-0.25%10.280.21%0.89%
2019-08-1910.4611.3710.1010.730.00%-0.04%4.58%18,613,900199,804,000312%10.732.45%10.621.62%10.522.35%10.262.32%0.80%