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:
尖峰集团( 600668.SH 上证)
板块 :水泥制造_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
2020-02-1714.4314.7114.3814.702.08%0.92%2.83%12,981,500189,086,00090%14.571.40%14.490.38%14.49-0.18%14.301.22%-0.32%
2020-02-1414.2614.5014.2514.400.63%0.24%1.96%7,604,300109,233,00051%14.37-0.86%14.44-0.41%14.520.30%14.12-0.19%-0.71%
2020-02-1314.4214.7514.2614.31-1.38%-1.24%1.13%9,916,500143,688,00064%14.490.37%14.50-0.42%14.48-0.26%14.15-0.14%-0.79%
2020-02-1214.4414.5614.2514.510.14%0.51%2.40%9,591,900138,474,00063%14.44-0.81%14.560.51%14.510.80%14.17-0.32%-0.79%
2020-02-1114.6214.7014.4214.49-2.23%-0.45%1.93%10,697,200155,698,00071%14.56-0.42%14.48-0.26%14.401.49%14.22-0.14%-0.79%
2020-02-1014.3014.9514.0214.823.78%1.40%4.11%20,084,600293,562,000139%14.622.21%14.521.56%14.192.29%14.240.16%-0.81%
2020-02-0714.5714.5914.0214.28-3.05%-0.14%0.48%18,868,100269,807,000142%14.30-2.18%14.302.14%13.87-0.15%14.21-0.30%-0.86%
2020-02-0614.4414.9414.2314.733.81%0.76%3.34%22,143,000323,711,000188%14.625.14%14.004.65%13.890.81%14.25-0.09%-0.90%
2020-02-0513.4414.3113.3314.195.90%2.06%-0.54%18,219,600253,332,000165%13.905.02%13.38-1.22%13.78-1.22%14.27-1.45%-0.91%
2020-02-0412.8813.5612.8713.404.12%1.21%-7.44%15,880,300210,251,000144%13.242.57%13.54-2.91%13.95-2.58%14.48-1.92%-0.75%
2020-02-0312.8713.1512.8712.87-10.00%-0.29%-12.81%15,925,500205,561,000149%12.91-11.15%13.95-6.15%14.32-4.24%14.76-2.70%-0.54%
2020-01-2315.0615.0614.1814.30-5.61%-1.56%-5.74%15,099,200219,346,000170%14.53-3.74%14.86-2.24%14.95-1.63%15.17-0.97%-0.26%
2020-01-2215.1415.2514.8815.15-0.07%0.38%-1.11%6,810,500102,785,00087%15.09-1.10%15.20-0.17%15.20-0.36%15.32-0.18%-0.16%
2020-01-2115.3615.4815.1115.16-0.92%-0.66%-1.22%8,690,300132,612,000103%15.260.14%15.230.08%15.26-0.50%15.35-0.32%-0.13%
2020-01-2015.1515.3515.0515.301.53%0.40%-0.62%6,465,50098,525,00076%15.240.53%15.22-0.30%15.33-0.09%15.40-0.32%-0.07%
2020-01-1715.1915.2715.0515.07-0.40%-0.58%-2.43%4,911,70074,454,00053%15.16-0.53%15.26-0.82%15.35-0.25%15.45-0.37%-0.03%
2020-01-1615.3015.4215.1215.13-1.11%-0.71%-2.41%6,514,90099,273,00066%15.24-0.63%15.39-0.10%15.39-0.16%15.50-0.63%0.04%
2020-01-1515.5615.5615.2115.30-1.99%-0.23%-1.94%8,821,200135,275,00079%15.34-1.13%15.40-0.22%15.41-0.03%15.60-0.25%0.15%
2020-01-1415.4715.7215.3515.610.90%0.64%-0.20%11,667,900180,966,00094%15.511.21%15.440.33%15.41-0.23%15.640.18%0.23%
2020-01-1315.5015.5215.1515.47-0.39%0.95%-0.92%8,060,400123,515,00062%15.32-0.78%15.39-0.08%15.45-0.50%15.610.14%0.25%
2020-01-1015.4615.5915.2815.530.84%0.56%-0.40%7,583,700117,122,00058%15.440.31%15.40-0.54%15.53-0.46%15.590.10%0.27%
2020-01-0915.3615.5315.3015.401.18%0.02%-1.14%7,474,100115,081,00056%15.400.15%15.48-0.58%15.60-0.84%15.580.10%0.29%
2020-01-0815.6715.6715.1515.22-3.43%-1.00%-2.20%13,645,300209,783,000103%15.37-2.23%15.57-1.07%15.73-0.39%15.560.08%0.32%
2020-01-0715.7015.8715.6315.760.77%0.23%1.36%8,862,900139,364,00070%15.720.22%15.74-0.64%15.790.54%15.550.28%0.33%
2020-01-0615.7415.8815.5715.64-0.82%-0.32%0.86%11,779,700184,821,00090%15.69-0.75%15.840.11%15.710.49%15.510.14%0.36%
2020-01-0315.8915.9315.7215.77-1.13%-0.25%1.84%11,330,800179,131,00085%15.81-0.90%15.830.86%15.630.45%15.490.26%0.42%
2020-01-0215.9016.1315.7915.950.95%-0.02%3.27%20,405,000325,521,000145%15.951.51%15.691.54%15.561.12%15.450.50%0.49%
2019-12-3115.3916.1415.2715.802.73%0.54%2.80%21,831,100343,084,000137%15.722.77%15.451.37%15.391.24%15.370.56%0.71%
2019-12-3015.0015.4214.9915.383.08%0.58%0.63%14,709,900224,932,00090%15.290.92%15.240.36%15.200.09%15.280.37%0.87%
2019-12-2715.2315.3214.8914.920.00%-1.53%-2.01%11,140,600168,804,00069%15.15-0.83%15.190.11%15.19-0.54%15.230.31%0.88%