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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   
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
2019-05-243.123.152.973.00-4.46%-1.12%-11.01%26,363,50079,994,00047%3.03-4.08%3.13-2.64%3.18-2.09%3.37-0.53%0.22%
2019-05-233.203.213.103.14-2.48%-0.73%-7.35%19,812,90062,669,00034%3.16-2.23%3.22-0.95%3.25-1.43%3.390.03%0.29%
2019-05-223.263.293.203.22-1.53%-0.46%-4.96%20,515,50066,374,00035%3.24-0.77%3.25-0.67%3.300.15%3.390.09%0.19%
2019-05-213.253.293.213.270.00%0.31%-3.40%18,945,00061,760,00032%3.260.15%3.27-1.18%3.29-0.48%3.390.12%0.10%
2019-05-203.283.313.223.27-0.91%0.46%-3.28%20,524,20066,802,00035%3.26-0.97%3.310.36%3.31-3.42%3.380.18%-0.03%
2019-05-173.373.393.223.30-3.23%0.40%-2.22%39,904,300131,164,00068%3.29-1.82%3.30-0.45%3.42-0.18%3.38-0.09%-0.13%
2019-05-163.243.473.233.414.28%1.85%0.95%58,774,800196,760,000104%3.353.05%3.31-4.08%3.430.09%3.380.00%-0.14%
2019-05-153.243.303.183.270.93%0.65%-3.20%48,347,700157,102,00089%3.25-2.23%3.46-0.49%3.43-0.20%3.38-0.24%-0.19%
2019-05-143.473.483.233.24-9.75%-2.50%-4.31%119,136,200395,854,000233%3.32-9.03%3.47-1.31%3.43-0.78%3.39-0.56%-0.22%
2019-05-133.393.813.313.593.76%-1.72%5.43%130,244,100475,843,000337%3.657.95%3.526.51%3.465.94%3.413.18%-0.23%
2019-05-103.383.503.293.467.12%2.25%4.85%67,525,400228,531,000229%3.385.52%3.303.48%3.271.56%3.300.21%-0.59%
2019-05-093.193.253.133.230.94%0.72%-1.91%27,947,20089,619,000103%3.210.50%3.190.25%3.22-0.40%3.29-0.99%-0.59%
2019-05-083.153.253.083.200.00%0.28%-3.79%24,827,10079,233,00090%3.190.57%3.18-1.33%3.23-0.77%3.33-0.78%-0.44%
2019-05-073.163.213.133.201.91%0.85%-4.53%22,501,00071,393,00083%3.17-0.44%3.23-0.92%3.25-1.36%3.35-1.18%-0.31%
2019-05-063.173.333.123.14-5.14%-1.47%-7.43%30,650,30097,670,000108%3.19-3.98%3.26-1.39%3.30-1.43%3.39-0.85%-0.13%
2019-04-303.263.413.063.312.16%-0.27%-3.24%26,545,90088,119,000100%3.321.22%3.30-0.96%3.35-0.74%3.42-0.18%0.04%
2019-04-293.303.353.193.24-1.82%-1.19%-5.46%22,145,10072,618,00081%3.28-0.85%3.34-1.19%3.37-1.29%3.43-0.49%0.13%
2019-04-263.363.363.273.30-1.49%-0.21%-4.18%29,901,40098,873,000109%3.31-2.74%3.38-1.40%3.42-1.19%3.44-0.55%0.26%
2019-04-253.483.483.333.35-3.18%-1.47%-3.26%31,323,700106,514,000118%3.40-1.28%3.42-1.24%3.46-1.12%3.46-0.66%0.41%
2019-04-243.423.483.413.461.47%0.46%-0.75%17,879,90061,580,00066%3.440.26%3.47-0.52%3.500.06%3.49-0.43%0.58%
2019-04-233.493.503.373.41-2.57%-0.73%-2.60%28,989,00099,583,00091%3.44-2.11%3.48-1.30%3.490.35%3.500.20%0.82%
2019-04-223.563.593.483.50-1.69%-0.26%0.17%29,226,600102,558,00092%3.51-0.48%3.530.54%3.480.23%3.490.52%0.88%
2019-04-193.543.563.493.560.56%0.96%2.42%15,703,40055,371,00047%3.53-0.68%3.511.36%3.470.17%3.480.49%0.94%
2019-04-183.463.633.443.542.02%-0.28%2.34%33,006,100117,170,00092%3.553.08%3.460.99%3.47-0.26%3.460.67%1.02%
2019-04-173.453.483.403.471.17%0.75%0.99%22,857,60078,720,00058%3.441.92%3.43-0.32%3.48-0.83%3.440.85%1.11%
2019-04-163.353.453.313.431.18%1.51%0.68%27,885,40094,217,00061%3.38-2.74%3.44-2.13%3.510.11%3.410.71%1.22%
2019-04-153.543.583.383.39-2.31%-2.42%0.21%25,700,50089,277,00056%3.470.00%3.52-0.68%3.500.72%3.380.78%1.23%
2019-04-123.563.563.433.47-1.42%-0.12%3.37%27,484,60095,489,00061%3.47-2.88%3.540.77%3.480.70%3.360.96%1.19%
2019-04-113.593.663.513.52-1.40%-1.59%5.86%37,207,200133,075,00084%3.580.85%3.511.74%3.451.17%3.331.06%1.17%
2019-04-103.413.683.363.570.00%0.65%8.51%63,269,400224,429,000151%3.554.91%3.452.43%3.412.19%3.291.98%1.08%