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:
国新能源( 600617.SH 上证)
板块 :化学纤维制造_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
2020-05-263.703.733.633.720.54%1.06%2.51%4,534,60016,691,00093%3.68-0.19%3.71-0.80%3.720.27%3.630.72%0.30%
2020-05-253.693.733.643.700.27%0.33%2.69%4,140,80015,270,00085%3.69-1.60%3.740.00%3.710.73%3.600.64%0.10%
2020-05-223.793.893.663.69-2.89%-1.55%3.07%6,299,60023,609,000126%3.75-0.56%3.741.00%3.681.54%3.580.65%-0.08%
2020-05-213.723.833.703.802.15%0.82%6.83%6,125,70023,087,000135%3.772.25%3.702.01%3.631.60%3.560.85%-0.16%
2020-05-203.703.733.653.720.00%0.92%5.47%3,868,50014,261,00092%3.690.60%3.631.68%3.571.05%3.530.37%-0.28%
2020-05-193.553.723.543.724.20%1.53%5.86%8,560,80031,371,000213%3.663.91%3.572.76%3.532.44%3.511.01%-0.34%
2020-05-183.533.573.473.571.71%1.25%2.62%4,741,20016,717,000137%3.531.64%3.481.25%3.450.23%3.480.17%-0.47%
2020-05-153.383.533.383.513.85%1.18%1.07%5,707,40019,800,000177%3.472.39%3.430.85%3.44-0.15%3.47-0.12%-0.53%
2020-05-143.403.413.373.38-0.88%-0.24%-2.79%2,399,9008,130,00076%3.39-0.12%3.40-1.10%3.45-0.58%3.48-0.52%-0.61%
2020-05-133.403.413.373.41-0.29%0.53%-2.43%2,570,1008,717,00083%3.39-0.70%3.44-0.75%3.47-0.60%3.50-0.74%-0.56%
2020-05-123.453.473.353.42-1.44%0.12%-2.87%5,000,50017,084,000163%3.42-1.75%3.47-1.17%3.49-0.91%3.52-1.29%-0.49%
2020-05-113.573.583.403.47-2.53%-0.20%-2.72%6,944,80024,146,000242%3.48-2.52%3.51-1.57%3.52-0.79%3.57-1.14%-0.37%
2020-05-083.563.593.533.560.00%-0.20%-1.33%1,904,1006,791,00076%3.570.23%3.560.20%3.550.62%3.61-0.19%-0.28%
2020-05-073.573.583.553.56-0.28%0.03%-1.52%2,015,9007,174,00078%3.56-0.20%3.560.57%3.53-0.42%3.62-0.33%-0.29%
2020-05-063.553.593.523.570.56%0.11%-1.57%1,868,6006,664,00072%3.570.59%3.540.83%3.54-0.81%3.63-0.30%-0.25%
2020-04-303.493.573.493.551.72%0.14%-2.42%1,816,2006,439,00069%3.551.32%3.51-0.74%3.57-1.35%3.64-0.27%-0.19%
2020-04-293.493.543.463.490.00%-0.26%-4.33%1,818,1006,362,00069%3.500.09%3.53-1.56%3.62-0.71%3.65-0.38%-0.15%
2020-04-283.653.653.413.49-4.38%-0.17%-4.70%4,180,00014,615,000160%3.50-4.74%3.59-3.44%3.65-1.30%3.66-0.92%-0.10%
2020-04-273.643.693.643.65-0.27%-0.54%-1.24%1,617,3005,935,00070%3.67-0.68%3.720.24%3.69-0.08%3.70-0.03%0.01%
2020-04-243.753.763.663.66-2.40%-0.95%-1.00%2,526,1009,333,000108%3.70-1.76%3.710.35%3.70-0.08%3.70-0.03%-0.05%
2020-04-233.733.793.723.750.54%-0.29%1.41%3,236,00012,170,000138%3.762.45%3.700.68%3.700.52%3.70-0.05%-0.06%
2020-04-223.633.733.603.732.19%1.61%0.81%3,464,10012,715,000138%3.670.58%3.67-0.35%3.68-0.22%3.70-0.32%-0.08%
2020-04-213.693.703.633.65-1.62%0.00%-1.67%2,659,6009,708,000106%3.65-1.38%3.68-0.49%3.69-0.35%3.71-0.22%-0.05%
2020-04-203.693.733.673.710.54%0.24%-0.27%2,021,7007,482,00080%3.70-0.30%3.700.00%3.700.11%3.720.03%-0.06%
2020-04-173.713.733.683.690.27%-0.59%-0.78%1,986,6007,374,00073%3.710.62%3.700.14%3.700.00%3.720.30%-0.12%
2020-04-163.673.713.653.680.00%-0.24%-0.76%1,431,7005,281,00050%3.69-0.35%3.700.08%3.70-0.54%3.710.16%-0.25%
2020-04-153.733.733.673.68-1.08%-0.59%-0.59%1,797,0006,652,00061%3.700.14%3.69-0.11%3.72-0.30%3.700.11%-0.35%
2020-04-143.663.723.663.721.36%0.62%0.59%1,937,8007,165,00064%3.700.33%3.70-0.70%3.73-0.08%3.700.16%-0.44%
2020-04-133.713.743.663.67-0.54%-0.41%-0.60%2,122,1007,820,00062%3.69-0.62%3.72-0.48%3.730.03%3.69-0.62%-0.59%
2020-04-103.753.763.663.690.00%-0.49%-0.67%3,034,20011,250,00077%3.71-1.23%3.74-0.16%3.730.46%3.72-0.16%-0.63%