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
2019-12-1322.8023.0822.6122.931.91%0.21%2.69%14,266,000326,425,000189%22.881.39%22.700.82%22.580.85%22.330.59%0.14%
2019-12-1222.7722.8022.4922.50-0.62%-0.30%1.36%6,247,100140,980,00093%22.570.00%22.510.42%22.390.39%22.200.16%0.08%
2019-12-1122.4022.8322.2122.641.62%0.33%2.15%14,395,800324,856,000214%22.571.36%22.421.06%22.300.98%22.160.45%0.06%
2019-12-1022.2322.3322.1322.280.18%0.08%0.98%4,685,200104,307,00077%22.260.23%22.180.38%22.090.59%22.06-0.10%0.01%
2019-12-0922.0622.3822.0022.240.72%0.13%0.70%6,937,700154,100,000108%22.210.61%22.100.60%21.960.06%22.09-0.04%0.02%
2019-12-0622.0922.1821.9622.080.59%0.01%-0.06%5,818,600128,459,00082%22.080.56%21.970.64%21.95-0.06%22.090.11%0.01%
2019-12-0521.9022.0821.8621.950.46%-0.02%-0.54%4,710,400103,410,00066%21.950.72%21.83-0.36%21.96-0.20%22.070.10%-0.07%
2019-12-0421.7921.8621.7221.85-0.09%0.24%-0.89%3,558,40077,564,00049%21.800.10%21.90-0.37%22.00-0.21%22.050.00%-0.10%
2019-12-0321.9922.0221.7121.87-1.17%0.43%-0.80%10,407,000226,624,000139%21.78-1.87%21.99-0.85%22.05-0.72%22.05-0.12%-0.11%
2019-12-0222.1922.3422.0622.13-0.45%-0.27%0.26%5,934,300131,691,00086%22.190.15%22.170.09%22.210.00%22.070.23%-0.11%
2019-11-2922.2822.3221.9722.23-0.31%0.32%0.94%5,541,000122,775,00075%22.16-0.05%22.15-0.32%22.210.25%22.02-0.01%-0.14%
2019-11-2822.0722.3022.0022.301.04%0.60%1.25%6,407,000142,030,00087%22.170.15%22.22-0.01%22.150.30%22.03-0.03%-0.10%
2019-11-2722.3922.4522.0222.07-1.39%-0.30%0.18%6,864,900151,958,00096%22.14-0.90%22.230.34%22.090.17%22.03-0.10%-0.05%
2019-11-2622.3522.5622.1922.380.40%0.19%1.48%8,420,500188,099,000119%22.340.62%22.150.77%22.050.44%22.050.04%-0.03%
2019-11-2521.7322.4621.6622.292.58%0.40%1.11%12,525,400278,073,000179%22.201.89%21.980.84%21.950.67%22.05-0.08%-0.02%
2019-11-2221.7721.9721.6021.73-0.18%-0.27%-1.51%6,071,900132,301,00090%21.790.48%21.80-0.13%21.80-0.32%22.06-0.68%0.01%
2019-11-2121.7521.8521.5721.77-0.18%0.39%-2.00%5,360,600116,248,00068%21.69-0.99%21.83-0.05%21.87-0.43%22.22-0.23%0.13%
2019-11-2021.9022.0721.8021.81-0.41%-0.42%-2.04%6,119,200134,026,00075%21.900.15%21.84-0.34%21.97-0.42%22.27-0.10%0.18%
2019-11-1921.8521.9521.7721.900.55%0.13%-1.74%5,815,200127,184,00068%21.870.44%21.91-0.46%22.06-0.38%22.29-0.13%0.21%
2019-11-1822.0522.1221.5621.78-1.54%0.02%-2.41%10,381,300226,052,000108%21.78-1.91%22.01-1.29%22.14-0.86%22.32-0.03%0.27%
2019-11-1522.2822.4422.0622.12-0.72%-0.35%-0.91%5,645,900125,329,00054%22.20-0.57%22.30-0.17%22.34-0.64%22.320.35%0.33%
2019-11-1422.4322.5322.2322.28-0.71%-0.21%0.15%4,449,30099,334,00041%22.33-0.17%22.34-0.15%22.480.04%22.250.43%0.29%
2019-11-1322.4422.5322.1222.440.81%0.34%1.30%6,831,800152,786,00060%22.360.21%22.37-0.68%22.470.13%22.150.19%0.23%
2019-11-1222.4322.5922.1722.26-1.07%-0.26%0.68%6,959,000155,302,00061%22.32-0.47%22.520.00%22.440.09%22.110.14%0.20%
2019-11-1122.7122.7122.2422.50-0.97%0.35%1.91%8,464,100189,784,00074%22.42-1.05%22.520.24%22.420.44%22.080.19%0.20%
2019-11-0822.5722.8722.4122.721.47%0.26%3.09%16,761,400379,814,000151%22.661.38%22.470.77%22.321.03%22.040.53%0.16%
2019-11-0722.2822.4822.1222.391.27%0.17%2.13%8,584,100191,869,00085%22.350.55%22.300.50%22.090.76%21.920.25%0.11%
2019-11-0622.5622.5822.0422.11-1.51%-0.54%1.10%9,306,200206,877,00094%22.23-0.33%22.190.78%21.920.33%21.870.21%0.10%
2019-11-0522.2522.4922.0122.451.08%0.65%2.87%15,814,900352,735,000167%22.301.05%22.021.39%21.850.59%21.820.46%0.09%
2019-11-0421.6322.2821.6022.210.00%0.62%2.23%20,008,900441,656,000235%22.072.79%21.711.30%21.720.68%21.730.62%0.05%