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:
四川金顶( 600678.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
2020-02-177.297.567.187.511.76%1.94%12.71%41,090,800302,729,000144%7.373.19%7.162.90%7.012.17%6.661.66%-0.97%
2020-02-146.917.526.807.385.13%3.38%12.60%50,607,900361,314,000200%7.142.28%6.961.73%6.862.66%6.551.85%-1.23%
2020-02-136.657.206.587.024.78%0.57%9.09%41,837,200292,031,000186%6.985.01%6.842.46%6.682.94%6.441.15%-1.54%
2020-02-126.256.886.256.701.98%0.80%5.31%32,595,100216,662,000155%6.65-2.95%6.681.88%6.492.20%6.36-1.20%-1.80%
2020-02-117.107.186.546.570.00%-4.07%2.03%49,188,500336,884,000240%6.858.58%6.557.74%6.357.44%6.440.23%-1.83%
2020-02-105.906.575.906.5710.05%4.15%2.27%20,440,100128,927,000109%6.316.27%6.082.53%5.911.74%6.42-2.01%-1.85%
2020-02-075.926.065.825.97-0.17%0.57%-8.94%15,453,40091,728,00076%5.94-0.35%5.932.61%5.81-2.50%6.56-2.31%-1.73%
2020-02-066.096.115.865.980.67%0.39%-10.89%18,870,200112,404,00090%5.960.85%5.781.21%5.96-2.99%6.71-2.56%-1.59%
2020-02-055.656.055.655.945.13%0.56%-13.75%21,433,100126,612,00098%5.916.90%5.71-4.63%6.15-6.27%6.89-3.26%-1.27%
2020-02-045.275.855.275.65-3.42%2.24%-20.63%23,581,400130,306,00092%5.53-5.56%5.99-10.20%6.56-6.72%7.12-3.30%-0.87%
2020-02-035.855.855.855.85-10.00%-0.02%-20.54%1,425,5008,340,0005%5.85-11.08%6.67-3.77%7.03-1.65%7.36-0.85%-0.47%
2020-01-236.746.856.376.50-4.27%-1.22%-12.46%18,807,600123,758,00068%6.58-3.70%6.93-3.56%7.15-2.63%7.43-1.28%-0.29%
2020-01-226.896.976.606.79-2.02%-0.63%-9.72%17,339,000118,478,00061%6.83-5.01%7.19-2.79%7.34-1.78%7.52-1.51%-0.09%
2020-01-217.587.586.856.93-8.58%-3.66%-9.25%31,402,100225,886,000102%7.19-4.98%7.39-2.69%7.47-1.85%7.64-1.42%0.21%
2020-01-207.507.677.467.580.40%0.13%-2.14%15,369,700116,344,00048%7.57-0.11%7.60-0.03%7.610.17%7.75-0.03%0.53%
2020-01-177.547.727.457.55-0.40%-0.37%-2.56%18,771,800142,260,00050%7.58-0.77%7.60-0.45%7.60-0.34%7.75-0.83%0.71%
2020-01-167.647.747.547.58-0.39%-0.75%-2.98%17,698,300135,154,00039%7.640.73%7.630.45%7.63-0.16%7.81-0.89%1.09%
2020-01-157.567.757.457.61-1.04%0.37%-3.46%21,368,400162,015,00043%7.58-1.06%7.60-0.47%7.64-1.19%7.880.70%1.41%
2020-01-147.677.867.487.691.18%0.35%-1.76%32,111,000246,055,00057%7.661.69%7.63-0.11%7.73-1.08%7.830.68%1.55%
2020-01-137.617.667.387.60-2.06%0.85%-2.25%28,304,400213,301,00049%7.54-1.88%7.64-1.94%7.81-0.06%7.780.74%1.48%
2020-01-107.837.977.407.760.39%1.04%0.54%40,634,100312,058,00073%7.68-0.05%7.79-1.52%7.82-1.03%7.720.97%1.35%
2020-01-097.777.967.547.73-0.51%0.60%1.13%34,640,800266,190,00063%7.68-3.60%7.910.43%7.90-1.32%7.640.71%1.14%
2020-01-088.058.307.627.77-2.75%-2.52%2.37%47,047,700375,005,00091%7.97-0.51%7.88-0.51%8.011.64%7.591.48%0.92%
2020-01-077.908.297.847.99-2.80%-0.27%6.83%52,813,700423,162,000108%8.013.78%7.92-1.17%7.881.61%7.481.73%0.57%
2020-01-067.408.407.308.226.34%6.48%11.81%71,683,200553,370,000147%7.72-3.69%8.011.51%7.751.49%7.351.77%0.40%
2020-01-038.598.597.737.73-10.01%-3.57%7.00%95,900,600768,714,000222%8.02-5.35%7.893.54%7.644.16%7.223.02%0.27%
2020-01-028.158.598.158.599.99%1.43%22.50%45,434,600384,777,000127%8.4712.92%7.626.05%7.334.58%7.012.32%0.07%
2019-12-317.287.817.207.8110.00%4.13%13.96%95,521,600716,368,000243%7.507.91%7.197.19%7.016.36%6.852.12%-0.03%
2019-12-306.407.106.357.1010.08%2.16%5.80%39,280,700272,983,000107%6.956.58%6.712.77%6.591.52%6.71-0.10%-0.09%
2019-12-276.496.726.426.450.00%-1.09%-3.99%30,244,100197,217,00077%6.52-1.26%6.530.93%6.490.14%6.72-0.55%0.09%