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
2019-03-257.087.186.987.00-3.85%-1.30%-4.67%18,713,200132,707,00061%7.09-2.07%7.27-1.62%7.35-1.02%7.340.14%0.34%
2019-03-227.347.397.137.28-1.75%0.52%-0.72%19,819,200143,529,00066%7.24-2.41%7.39-0.65%7.42-0.24%7.330.29%0.38%
2019-03-217.527.527.347.41-1.46%-0.15%1.34%24,378,900180,924,00080%7.42-0.56%7.44-0.34%7.440.32%7.31-0.41%0.45%
2019-03-207.397.607.317.521.90%0.76%2.42%27,023,900201,666,00083%7.460.59%7.460.26%7.420.52%7.340.23%0.67%
2019-03-197.537.577.307.38-2.77%-0.53%0.75%27,153,900201,463,00081%7.42-0.88%7.440.45%7.380.53%7.330.27%0.79%
2019-03-187.547.647.327.59-1.81%1.40%3.90%42,383,400317,248,000122%7.490.90%7.411.08%7.341.24%7.310.18%0.92%
2019-03-157.017.846.877.738.42%4.21%6.01%57,799,900428,755,000154%7.421.71%7.331.79%7.251.63%7.290.89%1.29%
2019-03-147.227.557.017.13-0.14%-2.24%-1.36%33,327,300243,043,00086%7.292.01%7.201.85%7.13-1.46%7.230.52%1.61%
2019-03-137.117.307.057.140.71%-0.13%-0.71%21,614,000154,519,00058%7.150.58%7.070.14%7.24-0.30%7.190.60%1.64%
2019-03-127.137.226.927.090.57%-0.25%-0.81%21,726,600154,439,00058%7.112.61%7.06-3.17%7.26-0.11%7.150.68%1.70%
2019-03-116.797.106.737.053.83%1.78%-0.70%18,259,000126,471,00047%6.93-2.41%7.29-0.71%7.27-0.70%7.100.60%1.81%
2019-03-087.387.386.796.79-9.95%-4.34%-3.80%34,740,800246,584,00092%7.10-6.48%7.34-0.37%7.320.62%7.060.90%1.90%
2019-03-077.407.937.287.541.89%-0.66%7.79%44,302,700336,275,000131%7.594.32%7.371.04%7.281.61%7.001.85%1.90%
2019-03-067.327.417.147.400.41%1.70%7.75%38,027,900276,705,000119%7.280.83%7.291.35%7.161.36%6.871.37%1.82%
2019-03-057.177.377.067.370.55%2.13%8.78%40,927,300295,330,000138%7.22-1.77%7.201.11%7.071.68%6.781.59%1.81%
2019-03-047.167.687.067.332.95%-0.22%9.91%70,692,800519,279,000271%7.354.70%7.124.59%6.954.34%6.673.93%1.77%
2019-03-016.537.126.487.1210.05%1.48%10.96%63,261,800443,863,000303%7.028.61%6.815.55%6.665.26%6.424.09%1.46%
2019-02-286.426.586.386.471.25%0.15%4.95%14,947,40096,565,00090%6.460.45%6.450.91%6.331.10%6.170.82%1.07%
2019-02-276.336.566.296.39-0.31%-0.64%4.50%22,021,300141,621,000138%6.43-0.33%6.391.98%6.261.33%6.121.19%1.01%
2019-02-266.446.636.216.410.16%-0.65%6.07%27,572,500177,911,000188%6.452.85%6.272.67%6.182.18%6.041.80%0.88%
2019-02-256.116.436.116.404.92%2.02%7.82%23,054,100144,610,000178%6.274.48%6.101.99%6.041.67%5.941.49%0.61%
2019-02-225.876.205.836.102.87%1.60%4.29%20,467,700122,887,000175%6.000.39%5.980.67%5.940.78%5.850.83%0.31%
2019-02-216.026.085.905.93-1.50%-0.85%2.22%15,995,90095,665,000159%5.980.39%5.940.73%5.900.80%5.801.05%0.20%
2019-02-205.906.035.866.022.21%1.04%4.86%15,156,80090,298,000168%5.961.29%5.901.15%5.851.02%5.741.31%0.06%
2019-02-195.975.995.775.89-0.34%0.14%3.94%13,849,50081,465,000167%5.880.60%5.830.90%5.790.96%5.671.23%-0.13%
2019-02-185.765.955.765.913.14%1.08%5.57%11,812,70069,068,000154%5.852.02%5.780.98%5.741.08%5.600.81%-0.31%
2019-02-155.775.785.695.73-0.35%-0.02%3.19%8,321,00047,686,000115%5.73-0.19%5.730.60%5.680.76%5.550.18%-0.42%
2019-02-145.725.815.685.750.35%0.14%3.73%9,318,90053,511,000129%5.740.65%5.691.03%5.631.39%5.540.18%-0.45%
2019-02-135.655.755.615.731.60%0.44%3.56%10,670,50060,870,000150%5.711.68%5.631.77%5.561.80%5.53-0.05%-0.48%
2019-02-125.605.675.555.640.00%0.52%1.88%7,584,00042,553,000106%5.611.23%5.541.82%5.461.24%5.54-0.93%-0.50%