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:
太极实业( 600667.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
2020-05-2611.6311.7811.5411.720.86%0.59%-0.68%50,167,000584,500,00060%11.651.10%11.58-1.20%11.86-0.29%11.800.40%0.79%
2020-05-2511.4811.6811.3511.621.31%0.83%-1.13%42,158,600485,833,00048%11.52-0.32%11.72-1.97%11.89-0.25%11.750.28%0.82%
2020-05-2211.8911.9511.1911.47-3.04%-0.79%-2.13%72,024,700832,700,00081%11.56-3.44%11.95-0.67%11.92-0.31%11.720.21%0.83%
2020-05-2112.3012.3411.7011.83-3.82%-1.19%1.15%76,780,100919,309,00091%11.97-1.86%12.040.33%11.960.61%11.700.55%0.88%
2020-05-2011.9812.4611.9112.301.65%0.82%5.75%108,780,9001,327,149,000133%12.202.56%12.000.99%11.891.14%11.631.19%0.90%
2020-05-1911.6112.1511.5212.105.22%1.71%5.27%95,738,2001,138,865,000115%11.900.16%11.880.84%11.761.08%11.491.16%0.86%
2020-05-1812.1512.3611.4511.50-3.52%-3.17%1.21%106,876,5001,269,384,000131%11.880.09%11.781.06%11.631.23%11.360.97%0.77%
2020-05-1511.5112.2511.3611.924.10%0.46%5.93%122,699,1001,455,983,000168%11.872.95%11.662.39%11.491.63%11.251.62%0.63%
2020-05-1411.2511.8011.2011.450.79%-0.66%3.40%83,463,800961,968,000125%11.531.11%11.381.25%11.310.61%11.070.88%0.43%
2020-05-1311.3311.5311.2911.36-1.39%-0.35%3.49%58,874,900671,169,00095%11.401.54%11.240.47%11.240.50%10.980.66%0.35%
2020-05-1211.0111.5710.8611.524.25%2.61%5.64%82,117,900921,898,000138%11.231.08%11.19-0.03%11.181.13%10.910.67%0.29%
2020-05-1111.2511.3110.8611.05-1.16%-0.51%2.00%59,464,100660,476,000107%11.11-0.99%11.190.10%11.060.60%10.830.41%0.22%
2020-05-0811.2611.3711.0711.180.45%-0.34%3.62%65,821,300738,363,000124%11.22-0.18%11.181.61%10.991.38%10.790.73%0.17%
2020-05-0711.3411.4411.1311.13-1.77%-0.96%3.91%71,487,300803,357,000141%11.241.03%11.001.49%10.841.44%10.710.73%0.09%
2020-05-0610.6611.4210.6611.335.00%1.86%6.56%109,762,8001,220,861,000230%11.124.25%10.843.52%10.692.53%10.630.79%0.04%
2020-04-3010.2910.9310.2710.796.52%1.12%2.27%89,054,000950,224,000193%10.674.07%10.472.46%10.421.02%10.550.28%0.00%
2020-04-2910.2110.3810.1310.13-1.55%-1.20%-3.72%26,088,300267,482,00059%10.250.24%10.22-0.31%10.32-0.84%10.52-0.50%0.00%
2020-04-2810.1610.509.7810.290.88%0.60%-2.69%47,613,300487,058,00096%10.230.44%10.26-1.19%10.40-0.64%10.57-0.34%0.11%
2020-04-2710.1910.379.9710.200.10%0.16%-3.86%27,088,900275,860,00052%10.18-1.65%10.38-1.44%10.47-0.78%10.610.06%0.21%
2020-04-2410.3810.6510.1410.19-2.30%-1.59%-3.90%31,363,900324,778,00058%10.36-1.73%10.53-0.30%10.55-1.05%10.600.11%0.16%
2020-04-2310.7310.7410.4210.43-2.52%-1.02%-1.53%37,886,400399,197,00070%10.54-1.06%10.56-0.42%10.670.08%10.59-0.09%0.08%
2020-04-2210.3510.7510.3210.701.81%0.47%0.92%43,874,000467,237,00081%10.651.45%10.61-0.87%10.66-0.25%10.60-0.10%0.02%
2020-04-2110.6510.6710.3110.51-2.23%0.11%-0.97%44,194,500463,939,00078%10.50-1.67%10.700.00%10.68-0.09%10.61-0.07%-0.04%
2020-04-2010.6610.7810.5610.750.56%0.69%1.22%41,724,100445,437,00072%10.68-1.39%10.70-0.24%10.690.56%10.620.24%-0.16%
2020-04-1710.6511.0710.5810.691.71%-1.26%0.90%77,762,800841,829,000132%10.832.96%10.730.78%10.630.99%10.600.43%-0.71%
2020-04-1610.4010.6710.3210.51-0.76%-0.05%-0.38%48,541,000510,423,00079%10.52-2.22%10.640.51%10.53-0.22%10.550.25%-1.15%
2020-04-1510.6411.0510.5110.59-1.03%-1.53%0.63%79,022,500849,772,000124%10.751.45%10.591.54%10.550.15%10.520.65%-1.45%
2020-04-1410.5410.7610.4310.701.13%0.94%2.33%61,362,100650,413,00099%10.602.44%10.430.04%10.540.00%10.460.61%-1.64%
2020-04-139.9510.699.8210.584.34%2.24%1.80%57,217,300592,068,00090%10.350.53%10.42-1.51%10.54-0.10%10.39-0.38%-1.87%
2020-04-1010.6310.6310.1110.140.00%-1.49%-2.81%45,405,800467,357,00069%10.29-3.54%10.58-0.81%10.55-0.19%10.43-0.70%-1.96%