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
2019-09-124.995.004.935.000.40%0.70%2.08%6,249,10031,026,00069%4.97-1.04%4.980.30%4.950.24%4.900.23%0.28%
2019-09-115.005.114.964.98-0.40%-0.74%1.90%9,735,80048,845,000111%5.021.11%4.970.71%4.940.61%4.890.41%0.29%
2019-09-104.975.014.925.000.60%0.77%2.73%12,655,50062,801,000151%4.960.65%4.930.41%4.910.53%4.870.50%0.27%
2019-09-094.924.984.874.971.84%0.81%2.62%12,043,20059,372,000156%4.931.05%4.910.55%4.890.60%4.840.62%0.23%
2019-09-064.914.934.844.88-0.41%0.02%1.39%7,520,60036,693,000104%4.88-0.65%4.880.33%4.860.39%4.810.19%0.17%
2019-09-054.884.954.874.900.41%-0.22%2.00%12,928,50063,492,000187%4.911.05%4.871.00%4.840.73%4.800.42%0.17%
2019-09-044.804.924.804.881.88%0.41%2.01%12,201,40059,295,000193%4.861.59%4.821.03%4.800.54%4.780.34%0.14%
2019-09-034.814.824.764.79-0.21%0.13%0.46%5,442,40026,039,00094%4.780.15%4.770.06%4.780.15%4.77-0.13%0.12%
2019-09-024.724.814.704.802.13%0.48%0.54%6,955,60033,230,000113%4.780.55%4.77-0.08%4.770.51%4.770.08%0.19%
2019-08-304.814.814.704.70-1.47%-1.07%-1.47%6,048,30028,734,00096%4.75-0.52%4.77-0.02%4.75-0.11%4.770.15%0.16%
2019-08-294.814.814.764.77-0.21%-0.13%0.15%4,312,40020,595,00069%4.78-0.36%4.770.78%4.75-0.23%4.760.32%0.07%
2019-08-284.764.834.764.780.21%-0.27%0.67%5,043,10024,171,00080%4.790.84%4.740.11%4.760.02%4.750.17%-0.07%
2019-08-274.704.784.704.771.92%0.36%0.63%5,711,20027,148,00091%4.751.56%4.73-0.51%4.76-0.40%4.740.15%-0.17%
2019-08-264.674.744.644.68-1.89%0.00%-1.12%6,971,50032,626,000111%4.68-2.09%4.76-0.83%4.78-0.23%4.730.00%-0.33%
2019-08-234.804.834.744.77-1.24%-0.21%0.78%4,802,60022,955,00082%4.78-0.75%4.80-0.33%4.790.36%4.730.19%-0.43%
2019-08-224.904.904.764.830.63%0.29%2.24%6,599,60031,784,000112%4.820.67%4.810.54%4.770.76%4.720.17%-0.55%
2019-08-214.774.824.764.800.00%0.33%1.78%5,790,30027,699,000101%4.78-0.83%4.790.57%4.740.32%4.720.11%-0.66%
2019-08-204.804.874.764.800.42%-0.50%1.89%9,098,10043,886,000162%4.821.71%4.761.65%4.720.92%4.710.56%-0.76%
2019-08-194.694.784.674.782.80%0.78%2.03%8,016,40038,018,000138%4.741.54%4.680.65%4.680.54%4.69-0.26%-0.92%
2019-08-164.674.714.604.65-0.43%-0.45%-1.00%5,502,40025,700,00097%4.671.41%4.650.04%4.650.00%4.70-0.66%-0.96%
2019-08-154.564.674.514.670.00%1.39%-1.23%5,670,80026,118,00096%4.61-1.75%4.65-0.39%4.65-0.68%4.73-1.11%-1.00%
2019-08-144.704.724.664.670.65%-0.38%-2.32%4,235,30019,853,00067%4.690.49%4.670.09%4.69-0.23%4.78-0.81%-0.99%
2019-08-134.654.734.604.64-1.28%-0.54%-3.73%5,293,80024,697,00077%4.670.39%4.66-0.64%4.700.13%4.82-1.49%-0.93%
2019-08-124.694.704.604.701.51%1.14%-3.94%3,969,20018,445,00049%4.65-0.54%4.69-0.57%4.69-0.85%4.89-0.97%-0.79%
2019-08-094.754.784.614.63-2.11%-0.90%-6.29%5,588,00026,108,00064%4.67-1.79%4.720.34%4.73-1.09%4.94-1.02%-0.69%
2019-08-084.784.814.724.730.21%-0.57%-5.25%4,743,10022,562,00052%4.760.42%4.70-0.78%4.78-1.20%4.99-0.91%-0.59%
2019-08-074.694.774.694.720.64%-0.36%-6.31%5,359,30025,389,00054%4.741.61%4.74-1.23%4.84-1.06%5.04-0.89%-0.52%
2019-08-064.794.794.554.69-3.50%0.60%-7.73%10,077,10046,980,00091%4.66-4.55%4.80-2.99%4.89-2.55%5.08-1.09%-0.44%
2019-08-054.914.934.854.86-1.42%-0.49%-5.43%5,662,90027,656,00053%4.88-0.97%4.95-0.76%5.02-0.99%5.14-0.60%-0.31%
2019-08-024.974.974.884.930.00%-0.04%-4.64%6,862,80033,850,00055%4.93-1.28%4.99-1.50%5.07-0.98%5.17-1.09%-0.23%