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
2019-07-1512.6612.8812.5112.881.82%1.21%0.48%5,093,70064,824,000110%12.730.62%12.660.64%12.620.02%12.82-0.31%0.06%
2019-07-1212.6312.7312.5412.650.96%0.02%-1.62%3,946,50049,917,00078%12.650.65%12.580.30%12.62-0.58%12.86-0.09%0.14%
2019-07-1112.5212.6412.4512.530.64%-0.29%-2.63%2,808,30035,288,00051%12.570.42%12.54-0.58%12.69-0.75%12.87-0.05%0.18%
2019-07-1012.6312.6512.4312.45-1.27%-0.50%-3.31%3,052,70038,197,00053%12.51-0.33%12.62-1.08%12.79-0.53%12.88-0.07%0.20%
2019-07-0912.5812.6412.4812.610.24%0.45%-2.13%3,218,10040,400,00056%12.55-1.15%12.76-1.01%12.85-0.74%12.89-0.02%0.21%
2019-07-0812.9213.0412.5012.58-3.68%-0.94%-2.39%6,216,30078,950,000107%12.70-2.38%12.89-0.76%12.95-0.49%12.89-0.09%0.23%
2019-07-0512.9913.0712.9513.060.62%0.38%1.24%3,897,90050,710,00071%13.010.05%12.98-0.30%13.010.33%12.900.15%0.28%
2019-07-0412.9413.1112.8812.980.54%-0.18%0.77%5,582,60072,594,00096%13.000.49%13.020.05%12.970.26%12.880.33%0.32%
2019-07-0313.0513.0812.8612.91-1.30%-0.24%0.55%5,322,70068,879,00088%12.94-1.23%13.020.36%12.940.19%12.840.27%0.33%
2019-07-0213.0813.2013.0113.08-0.08%-0.17%2.15%6,823,40089,398,000116%13.100.83%12.970.68%12.910.63%12.810.49%0.32%
2019-07-0112.9313.1012.9213.092.27%0.74%2.73%8,664,400112,582,000156%12.991.33%12.880.81%12.830.53%12.740.47%0.26%
2019-06-2812.7912.9412.7412.800.16%-0.18%0.93%7,672,60098,387,000154%12.820.45%12.780.43%12.760.06%12.680.33%0.19%
2019-06-2712.7312.8112.6812.780.63%0.12%1.11%4,625,50059,045,000100%12.770.65%12.72-0.02%12.760.26%12.640.17%0.14%
2019-06-2612.6012.7512.5512.700.16%0.13%0.64%2,989,20037,912,00065%12.68-0.19%12.73-0.31%12.720.23%12.620.01%0.10%
2019-06-2512.7612.8412.5612.68-0.78%-0.21%0.49%5,153,70065,490,000105%12.71-0.53%12.770.26%12.690.36%12.620.21%0.06%
2019-06-2412.8012.8512.6912.78-0.31%0.05%1.49%4,459,70056,966,00082%12.77-0.22%12.730.48%12.650.37%12.590.36%0.01%
2019-06-2112.7612.8612.7512.820.47%0.14%2.18%6,954,70089,031,000132%12.801.24%12.671.00%12.600.69%12.550.56%-0.06%
2019-06-2012.5112.8112.4612.762.49%0.91%2.27%7,721,60097,640,000155%12.650.97%12.550.85%12.520.38%12.480.39%-0.16%
2019-06-1912.5812.6512.4412.450.89%-0.59%0.18%4,860,00060,867,000104%12.521.45%12.440.23%12.47-0.33%12.430.23%-0.25%
2019-06-1812.4412.5012.2012.34-0.72%-0.04%-0.48%3,322,40041,014,00069%12.35-0.41%12.41-0.59%12.51-0.22%12.40-0.14%-0.33%
2019-06-1712.4312.4712.3112.430.49%0.27%0.10%2,367,70029,349,00048%12.40-0.61%12.48-0.67%12.540.31%12.42-0.18%-0.33%
2019-06-1412.5912.6112.3312.37-1.83%-0.82%-0.55%4,018,40050,116,00079%12.47-0.59%12.570.01%12.500.43%12.44-0.20%-0.33%
2019-06-1312.5512.6212.4612.600.08%0.43%1.09%4,093,00051,350,00078%12.55-0.76%12.570.58%12.450.36%12.46-0.24%-0.36%
2019-06-1212.6812.7612.5812.59-1.10%-0.41%0.77%6,234,70078,818,000119%12.640.89%12.491.15%12.400.66%12.49-0.38%-0.33%
2019-06-1112.1312.7512.1312.734.95%1.60%1.51%10,836,200135,775,000202%12.533.96%12.351.74%12.320.48%12.54-0.29%-0.27%
2019-06-1012.0512.1511.9312.131.25%0.64%-3.55%2,978,60035,901,00059%12.05-0.18%12.14-0.57%12.26-0.85%12.58-0.35%-0.24%
2019-06-0612.1412.2311.9511.98-1.24%-0.79%-5.08%3,749,40045,273,00074%12.08-1.49%12.21-1.14%12.37-0.95%12.62-0.46%-0.20%
2019-06-0512.3512.3612.1112.13-0.82%-1.04%-4.33%4,373,00053,600,00088%12.26-0.08%12.35-0.99%12.49-0.92%12.68-0.49%-0.15%
2019-06-0412.4312.4912.0212.23-1.61%-0.30%-4.01%5,362,10065,776,000108%12.27-2.08%12.47-1.26%12.60-1.34%12.74-0.61%-0.08%
2019-06-0312.6712.7312.3812.430.00%-0.77%-3.03%4,894,70061,315,00099%12.53-1.21%12.63-0.94%12.77-0.47%12.82-0.09%0.01%