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:
福耀玻璃( 600660.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2019-08-2021.5021.7121.4521.560.00%-0.11%1.82%7,312,500157,823,000107%21.580.77%21.400.94%21.250.47%21.170.48%-0.44%
2019-08-1921.2021.5921.2021.562.04%0.66%2.32%9,504,700203,580,000122%21.421.38%21.200.67%21.150.44%21.07-0.16%-0.61%
2019-08-1621.1221.1921.0121.130.28%0.01%0.12%5,435,800114,846,00068%21.130.72%21.060.14%21.050.01%21.11-0.47%-0.62%
2019-08-1520.8521.1120.7321.07-0.14%0.44%-0.63%7,298,200153,092,00086%20.98-0.55%21.03-0.14%21.05-0.21%21.20-0.60%-0.59%
2019-08-1421.2521.3320.9221.100.43%0.03%-1.08%9,723,400205,091,000113%21.090.42%21.06-0.01%21.100.08%21.33-0.64%-0.53%
2019-08-1321.0721.1020.9221.01-1.27%0.03%-2.14%5,228,800109,827,00062%21.00-0.29%21.06-0.30%21.080.35%21.47-0.88%-0.46%
2019-08-1220.9521.2920.8821.281.53%1.02%-1.75%4,737,60099,802,00052%21.07-0.20%21.130.11%21.01-0.63%21.66-0.51%-0.35%
2019-08-0921.3021.4120.9020.96-1.46%-0.70%-3.73%6,911,900145,895,00073%21.11-0.39%21.100.62%21.14-0.77%21.77-0.57%-0.30%
2019-08-0820.9521.4220.9021.271.38%0.38%-2.86%6,829,300144,714,00072%21.190.87%20.98-0.77%21.31-0.82%21.90-0.48%-0.25%
2019-08-0721.1021.2020.8220.98-0.05%-0.13%-4.64%6,312,300132,602,00065%21.010.62%21.14-1.12%21.48-0.97%22.00-0.56%-0.21%
2019-08-0621.1521.1620.6320.99-2.28%0.54%-5.13%17,158,500358,222,000174%20.88-3.76%21.38-2.65%21.69-2.54%22.13-1.21%-0.16%
2019-08-0521.9821.9821.4821.48-2.36%-0.98%-4.09%9,545,500207,065,000107%21.69-1.10%21.96-1.27%22.26-0.82%22.40-0.24%-0.07%
2019-08-0221.9022.1621.8022.00-1.17%0.30%-2.00%10,064,500220,756,000117%21.93-1.62%22.24-1.53%22.44-0.70%22.45-0.23%-0.09%
2019-08-0122.5022.5022.2022.26-1.20%-0.16%-1.07%8,371,500186,648,000104%22.30-1.47%22.59-0.46%22.60-0.29%22.500.02%-0.13%
2019-07-3122.6822.7822.5122.53-1.10%-0.43%0.15%6,939,200157,021,00090%22.63-0.69%22.690.01%22.67-0.05%22.500.09%-0.18%
2019-07-3022.5922.9222.5022.780.84%-0.03%1.35%10,935,300249,176,000146%22.790.74%22.690.32%22.680.56%22.480.22%-0.24%
2019-07-2922.5422.7722.5122.59-0.18%-0.12%0.73%7,638,900172,774,000102%22.62-0.05%22.62-0.11%22.550.44%22.43-0.02%-0.33%
2019-07-2622.6022.7922.4322.63-0.48%0.00%0.89%7,852,700177,698,000102%22.630.09%22.640.61%22.450.30%22.43-0.07%-0.33%
2019-07-2522.6522.7522.4622.740.40%0.58%1.31%6,835,200154,531,00090%22.61-0.38%22.510.67%22.390.35%22.45-0.08%-0.30%
2019-07-2422.5922.8222.5222.650.58%-0.19%0.83%7,479,100169,731,00099%22.691.77%22.360.61%22.310.29%22.46-0.04%-0.26%
2019-07-2322.0822.5422.0322.521.99%0.99%0.21%10,108,800225,426,000133%22.300.87%22.220.26%22.24-0.18%22.47-0.36%-0.22%
2019-07-2222.2522.2521.8822.08-0.76%-0.12%-2.09%7,635,200168,790,000101%22.11-0.60%22.16-0.49%22.29-0.54%22.55-0.47%-0.13%
2019-07-1922.1522.3422.1022.250.68%0.04%-1.81%5,268,800117,176,00067%22.240.32%22.27-0.38%22.41-0.44%22.66-0.59%-0.05%
2019-07-1822.3022.3022.1022.10-1.38%-0.31%-3.04%6,176,400136,926,00072%22.17-1.07%22.36-0.62%22.50-0.46%22.79-0.46%0.06%
2019-07-1722.4622.5122.2722.410.09%0.01%-2.13%5,880,300131,766,00063%22.41-0.15%22.50-0.48%22.61-0.28%22.90-0.57%0.16%
2019-07-1622.6622.7022.3122.39-1.45%-0.23%-2.78%10,076,800226,145,00096%22.44-0.71%22.60-0.54%22.67-0.54%23.03-0.68%0.28%
2019-07-1522.7022.8922.1522.72-0.57%0.52%-2.02%10,001,400226,063,00079%22.60-1.16%22.73-0.39%22.79-0.46%23.19-0.01%0.46%
2019-07-1222.8423.0022.7022.850.00%-0.08%-1.47%6,217,300142,179,00043%22.870.40%22.82-0.18%22.90-0.61%23.190.29%0.55%
2019-07-1122.8422.9222.6422.850.35%0.32%-1.19%7,415,100168,893,00046%22.78-0.15%22.86-0.37%23.04-0.36%23.130.29%0.58%
2019-07-1023.0323.0722.6522.770.00%-0.18%-1.25%6,639,200151,442,00040%22.81-0.67%22.94-0.91%23.12-0.62%23.060.36%0.58%