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:
洛阳玻璃( 600876.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
2019-09-1210.8211.1010.7311.052.13%0.67%3.60%4,530,10049,721,000175%10.981.00%10.880.75%10.840.82%10.670.70%0.30%
2019-09-1110.9210.9910.8010.82-1.01%-0.43%2.15%3,449,50037,486,000152%10.870.87%10.800.56%10.750.76%10.590.56%0.27%
2019-09-1010.7910.9510.6210.931.39%1.46%3.77%3,446,60037,131,000165%10.770.26%10.740.57%10.670.66%10.530.47%0.23%
2019-09-0910.8410.8410.6810.780.84%0.33%2.82%2,343,40025,181,000117%10.750.58%10.680.86%10.600.90%10.480.53%0.23%
2019-09-0610.6110.7610.6110.691.04%0.07%2.50%2,053,90021,941,000107%10.680.54%10.590.69%10.500.84%10.430.34%0.20%
2019-09-0510.5510.6910.5410.580.28%-0.43%1.79%2,964,40031,499,000160%10.631.71%10.521.29%10.420.71%10.390.38%0.19%
2019-09-0410.4910.5610.3310.551.74%0.99%1.88%2,105,90022,001,000119%10.450.58%10.380.85%10.340.15%10.360.11%0.18%
2019-09-0310.6110.6110.3110.37-0.38%-0.16%0.25%1,419,40014,744,00082%10.390.59%10.300.05%10.33-0.26%10.34-0.04%0.19%
2019-09-0210.0410.5410.0410.413.89%0.81%0.60%2,559,00026,425,000139%10.331.51%10.29-0.18%10.360.21%10.350.02%0.27%
2019-08-3010.4110.4410.0210.02-3.19%-1.49%-3.15%1,725,80017,555,00097%10.17-2.10%10.31-1.14%10.33-0.32%10.35-0.04%0.27%
2019-08-2910.4010.4910.3310.35-0.77%-0.38%0.00%1,116,50011,600,00066%10.39-0.14%10.430.55%10.37-0.01%10.350.34%0.22%
2019-08-2810.3710.4910.3610.43-0.19%0.25%1.11%1,565,60016,288,00093%10.40-0.54%10.370.20%10.370.08%10.320.22%0.09%
2019-08-2710.3010.6910.3010.451.85%-0.10%1.54%2,565,30026,834,000158%10.462.64%10.350.46%10.360.18%10.290.49%-0.02%
2019-08-2610.0010.409.8010.26-0.19%0.68%0.18%1,567,90015,978,000104%10.19-1.30%10.30-0.55%10.34-0.18%10.240.14%-0.18%
2019-08-2310.3710.4410.2510.28-0.96%-0.44%0.51%1,310,10013,527,00090%10.33-0.57%10.36-0.23%10.360.23%10.230.26%-0.29%
2019-08-2210.3910.5010.2810.380.48%-0.04%1.74%1,828,90018,991,000129%10.380.21%10.380.25%10.340.75%10.200.31%-0.39%
2019-08-2110.3110.4810.3110.33-0.58%-0.31%1.56%1,531,90015,873,000116%10.36-0.34%10.360.46%10.260.41%10.170.26%-0.50%
2019-08-2010.2710.5210.2710.390.58%-0.07%2.41%2,483,60025,822,000199%10.400.99%10.311.74%10.221.11%10.150.73%-0.61%
2019-08-1910.1010.3410.1010.331.67%0.34%2.56%1,621,30016,692,000135%10.301.33%10.140.82%10.100.70%10.07-0.04%-0.86%
2019-08-1610.0410.229.9910.161.20%0.00%0.83%1,252,60012,727,000111%10.162.63%10.050.65%10.030.37%10.08-0.53%-0.90%
2019-08-159.8010.089.6210.04-0.59%1.41%-0.89%1,234,00012,216,000105%9.90-2.02%9.99-0.49%10.00-0.39%10.13-0.91%-0.92%
2019-08-1410.0710.1910.0410.101.30%-0.04%-1.20%1,087,00010,983,00096%10.101.33%10.040.38%10.04-0.03%10.22-0.88%-0.85%
2019-08-1310.0310.089.919.97-0.99%-0.01%-3.34%970,2009,674,00084%9.97-0.59%10.00-0.34%10.04-0.01%10.31-1.12%-0.80%
2019-08-129.8710.159.8710.071.51%0.40%-3.46%1,343,40013,474,000114%10.030.46%10.03-0.34%10.04-0.79%10.43-0.92%-0.70%
2019-08-0910.1610.189.809.92-1.68%-0.64%-5.78%1,006,50010,049,00089%9.98-1.10%10.070.09%10.12-1.36%10.53-0.80%-0.61%
2019-08-0810.0910.1610.0510.09-0.10%-0.05%-4.93%882,7008,911,00082%10.10-0.40%10.06-1.04%10.26-1.27%10.61-0.78%-0.54%
2019-08-0710.1410.3010.0710.100.70%-0.35%-5.57%850,9008,624,00080%10.141.26%10.16-1.52%10.39-1.45%10.70-0.79%-0.47%
2019-08-0610.4810.489.7910.03-4.93%0.21%-6.97%1,986,50019,883,000186%10.01-5.62%10.32-3.66%10.54-3.15%10.78-1.82%-0.41%
2019-08-0510.6310.7310.5010.55-0.85%-0.52%-3.92%756,8008,026,00086%10.61-0.15%10.71-1.26%10.89-0.68%10.98-0.41%-0.26%
2019-08-0210.7310.7310.5410.640.00%0.18%-3.50%1,343,70014,271,000143%10.62-2.87%10.85-2.00%10.96-1.14%11.03-0.77%-0.30%