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:
新疆众和( 600888.SH 上证)
板块 :有色金属_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
2020-02-184.314.454.274.422.55%1.38%6.84%14,221,30062,004,000164%4.362.54%4.271.76%4.241.46%4.141.62%-0.50%
2020-02-174.204.314.184.312.38%1.36%5.87%10,070,40042,822,000120%4.251.80%4.200.91%4.181.02%4.070.89%-0.90%
2020-02-144.124.234.114.211.94%0.79%4.34%11,203,00046,790,000135%4.180.63%4.160.56%4.131.00%4.04-0.35%-1.19%
2020-02-134.174.184.124.13-0.72%-0.51%2.00%6,620,90027,481,00082%4.150.22%4.140.78%4.090.91%4.05-0.35%-1.22%
2020-02-124.114.174.084.160.97%0.43%2.39%7,284,70030,171,00092%4.140.56%4.111.13%4.060.87%4.06-0.51%-1.22%
2020-02-114.114.174.084.12-0.24%0.02%0.88%6,808,80028,044,00088%4.121.43%4.061.15%4.021.13%4.08-0.51%-1.22%
2020-02-103.994.133.984.132.48%1.70%0.61%8,102,60032,905,000106%4.061.35%4.010.75%3.980.66%4.11-0.68%-1.19%
2020-02-073.994.043.974.030.50%0.57%-2.49%7,991,60032,021,000109%4.010.73%3.981.01%3.95-1.62%4.13-1.17%-1.12%
2020-02-063.984.023.924.011.26%0.80%-4.11%9,294,20036,969,000129%3.980.23%3.940.51%4.01-1.40%4.18-1.72%-1.02%
2020-02-053.924.023.893.961.54%-0.23%-6.93%9,680,60038,422,000136%3.972.06%3.92-2.99%4.07-2.12%4.26-2.25%-0.85%
2020-02-043.773.993.773.90-0.26%0.28%-10.41%10,559,70041,064,000144%3.89-0.59%4.04-4.06%4.16-3.41%4.35-2.38%-0.61%
2020-02-033.923.933.913.91-9.91%-0.05%-12.31%7,819,90030,591,000112%3.91-10.93%4.22-4.83%4.31-3.45%4.46-1.96%-0.37%
2020-01-234.454.494.314.34-2.91%-1.18%-4.57%7,686,70033,763,000125%4.39-0.86%4.43-1.09%4.46-1.00%4.55-0.63%-0.15%
2020-01-224.434.494.374.470.22%0.90%-2.34%4,703,40020,836,00079%4.43-1.16%4.48-0.73%4.51-0.82%4.58-0.39%-0.06%
2020-01-214.534.544.464.46-1.98%-0.49%-2.94%5,277,70023,657,00083%4.48-0.97%4.51-0.62%4.54-1.09%4.60-0.50%0.01%
2020-01-204.534.554.504.550.89%0.53%-1.47%4,118,50018,641,00059%4.53-0.18%4.54-0.57%4.59-0.26%4.62-0.17%0.11%
2020-01-174.544.564.504.51-0.44%-0.53%-2.51%3,684,60016,706,00048%4.53-0.42%4.57-1.06%4.60-0.24%4.63-0.07%0.16%
2020-01-164.604.614.514.53-1.09%-0.51%-2.14%5,563,50025,330,00071%4.55-0.81%4.61-0.30%4.62-0.26%4.63-0.13%0.18%
2020-01-154.664.684.574.58-2.14%-0.22%-1.19%7,206,00033,079,00088%4.59-1.73%4.63-0.28%4.63-0.13%4.640.00%0.23%
2020-01-144.654.694.634.680.86%0.19%0.97%8,853,90041,357,000114%4.671.30%4.640.46%4.63-0.11%4.640.17%0.24%
2020-01-134.624.674.564.640.87%0.63%0.28%5,834,50026,902,00075%4.61-0.32%4.62-0.09%4.64-0.09%4.630.00%0.26%
2020-01-104.634.664.594.60-0.43%-0.56%-0.58%6,004,70027,777,00072%4.630.04%4.62-0.50%4.640.04%4.630.24%0.34%
2020-01-094.634.654.604.620.87%-0.09%0.09%5,980,20027,652,00069%4.620.02%4.65-0.04%4.640.00%4.620.24%0.35%
2020-01-084.694.694.564.58-2.35%-0.93%-0.54%9,432,00043,600,000111%4.62-1.18%4.650.00%4.640.09%4.610.28%0.33%
2020-01-074.644.714.624.691.08%0.26%2.13%11,730,00054,869,000145%4.680.84%4.650.43%4.640.43%4.590.50%0.32%
2020-01-064.604.684.604.640.43%0.02%1.55%9,483,50043,994,000130%4.640.61%4.630.37%4.620.13%4.570.31%0.28%
2020-01-034.614.644.584.620.22%0.20%1.43%6,559,20030,245,00097%4.61-0.43%4.610.09%4.610.37%4.560.20%0.28%
2020-01-024.624.674.604.610.44%-0.45%1.41%9,220,10042,697,000143%4.631.11%4.610.11%4.590.64%4.550.33%0.29%
2019-12-314.614.634.544.59-0.22%0.22%1.30%5,126,30023,479,00083%4.58-0.39%4.600.46%4.560.42%4.530.16%0.31%
2019-12-304.564.634.534.600.00%0.04%1.68%7,878,10036,224,000125%4.60-0.37%4.580.70%4.550.58%4.520.38%0.36%