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:
耀皮玻璃( 600819.SH 上证)
板块 :非金属矿物制品_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
2019-09-124.634.774.604.711.95%0.28%2.15%5,849,90027,478,000190%4.701.27%4.670.52%4.660.47%4.610.48%0.30%
2019-09-114.674.684.604.62-1.07%-0.39%0.68%2,507,90011,632,00093%4.64-0.13%4.650.13%4.640.28%4.590.11%0.31%
2019-09-104.654.674.634.670.00%0.56%1.88%1,854,7008,614,00067%4.64-0.37%4.640.07%4.630.33%4.580.22%0.37%
2019-09-094.684.704.634.670.65%0.19%2.10%3,403,90015,864,000119%4.661.02%4.640.67%4.610.61%4.570.46%0.41%
2019-09-064.624.674.584.640.22%0.56%1.91%2,138,2009,866,00078%4.61-0.48%4.610.39%4.580.55%4.550.24%0.40%
2019-09-054.604.674.604.630.87%-0.13%1.94%3,455,20016,017,000125%4.641.64%4.590.77%4.560.42%4.540.40%0.44%
2019-09-044.564.604.524.590.88%0.64%1.46%2,149,5009,803,00079%4.560.11%4.560.53%4.54-0.11%4.520.00%0.45%
2019-09-034.624.624.514.55-0.87%-0.13%0.57%2,570,70011,711,00084%4.560.04%4.530.02%4.550.09%4.520.22%0.60%
2019-09-024.464.654.394.594.08%0.79%1.68%4,186,70019,067,000140%4.551.54%4.53-0.13%4.540.47%4.510.49%0.63%
2019-08-304.534.594.404.41-3.08%-1.67%-1.83%3,143,80014,099,000108%4.49-1.58%4.54-0.42%4.520.00%4.490.36%0.55%
2019-08-294.594.634.534.55-0.87%-0.15%1.65%1,740,3007,930,00063%4.56-0.50%4.560.69%4.520.27%4.480.58%0.41%
2019-08-284.554.654.524.590.88%0.22%3.15%3,123,00014,303,000115%4.581.08%4.530.85%4.510.09%4.450.68%0.27%
2019-08-274.504.554.474.551.79%0.42%2.94%3,054,60013,841,000117%4.532.10%4.490.43%4.500.40%4.420.66%0.14%
2019-08-264.424.494.354.47-0.67%0.72%1.80%2,163,4009,601,00086%4.44-0.81%4.47-0.93%4.490.40%4.390.39%-0.03%
2019-08-234.484.504.444.500.00%0.58%2.88%2,490,80011,145,00099%4.47-0.25%4.510.24%4.470.63%4.370.60%-0.15%
2019-08-224.544.564.454.500.67%0.33%3.50%2,781,50012,476,000110%4.49-1.17%4.500.83%4.441.02%4.350.56%-0.32%
2019-08-214.454.674.434.470.90%-1.50%3.38%5,514,90025,026,000228%4.542.90%4.462.72%4.402.40%4.321.48%-0.49%
2019-08-204.424.454.384.430.23%0.45%3.97%1,973,5008,703,00091%4.411.24%4.341.61%4.290.92%4.260.47%-0.77%
2019-08-194.274.424.274.423.27%1.47%4.22%2,977,10012,967,000126%4.362.28%4.281.35%4.250.64%4.24-0.28%-1.00%
2019-08-164.234.284.204.281.18%0.49%0.63%1,966,6008,375,00083%4.262.28%4.220.55%4.230.14%4.25-1.00%-1.04%
2019-08-154.134.244.114.230.48%1.59%-1.54%1,879,9007,828,00073%4.16-1.54%4.20-0.95%4.22-0.28%4.30-0.83%-1.02%
2019-08-144.254.264.204.210.00%-0.45%-2.82%1,798,7007,607,00070%4.230.84%4.240.07%4.23-0.02%4.33-0.69%-0.97%
2019-08-134.244.244.174.21-1.41%0.38%-3.48%1,764,5007,400,00069%4.19-1.73%4.23-0.24%4.230.00%4.36-0.98%-0.93%
2019-08-124.284.324.224.270.47%0.05%-3.06%2,559,30010,923,000100%4.271.04%4.240.26%4.23-0.91%4.41-0.81%-0.86%
2019-08-094.254.294.014.250.24%0.62%-4.30%2,825,60011,936,000114%4.22-0.24%4.230.14%4.27-1.88%4.44-1.16%-0.82%
2019-08-084.234.274.194.240.47%0.14%-5.63%2,040,1008,638,00084%4.23-0.05%4.23-1.68%4.35-1.34%4.49-1.08%-0.72%
2019-08-074.214.274.194.221.20%-0.38%-7.09%2,615,00011,076,000106%4.240.57%4.30-2.63%4.41-1.54%4.54-1.33%-0.63%
2019-08-064.424.424.084.17-6.08%-1.00%-9.41%3,717,80015,658,000149%4.21-6.40%4.41-3.56%4.48-3.07%4.60-1.81%-0.52%
2019-08-054.524.564.444.44-2.20%-1.33%-5.29%2,350,70010,578,000106%4.50-1.66%4.58-1.21%4.62-0.94%4.69-0.74%-0.36%
2019-08-024.634.644.524.540.00%-0.79%-3.87%3,340,60015,285,000144%4.58-2.24%4.63-1.70%4.67-1.10%4.72-0.76%-0.35%