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
2019-08-203.703.743.683.720.54%0.22%5.38%20,344,10075,513,000120%3.711.53%3.651.56%3.611.29%3.531.03%-0.25%
2019-08-193.603.723.583.704.23%1.20%5.90%29,532,200107,984,000168%3.662.15%3.602.02%3.561.72%3.490.78%-0.46%
2019-08-163.503.653.483.551.43%-0.81%2.39%19,425,50069,525,000102%3.583.44%3.521.44%3.501.24%3.47-0.23%-0.60%
2019-08-153.443.513.403.500.29%1.16%0.72%11,287,40039,052,00055%3.46-1.14%3.470.00%3.460.00%3.48-0.40%-0.59%
2019-08-143.493.533.473.491.45%-0.29%0.03%14,485,70050,703,00068%3.501.27%3.470.90%3.460.41%3.49-0.40%-0.49%
2019-08-133.463.513.413.44-1.71%-0.46%-1.80%12,747,50044,056,00056%3.46-0.26%3.440.00%3.440.20%3.50-0.62%-0.40%
2019-08-123.373.503.363.503.86%1.01%-0.71%17,092,40059,222,00072%3.471.46%3.440.32%3.44-0.38%3.53-0.51%-0.25%
2019-08-093.473.493.373.37-2.88%-1.32%-4.88%19,772,20067,529,00080%3.42-1.16%3.43-0.03%3.45-1.09%3.54-0.65%-0.15%
2019-08-083.433.483.413.470.87%0.43%-2.69%13,505,60046,658,00054%3.460.67%3.43-0.61%3.49-0.63%3.57-0.67%-0.03%
2019-08-073.423.483.363.440.29%0.23%-4.18%19,192,30065,872,00065%3.430.29%3.45-1.37%3.51-0.85%3.59-0.86%0.13%
2019-08-063.353.493.323.430.29%0.23%-5.27%26,350,80090,174,00082%3.42-1.78%3.50-1.38%3.54-1.39%3.62-1.01%0.30%
2019-08-053.613.613.403.42-6.30%-1.84%-6.51%42,317,200147,423,000121%3.48-3.46%3.55-1.77%3.59-1.51%3.66-0.68%0.52%
2019-08-023.553.693.523.651.11%1.14%-0.90%26,805,60096,731,00076%3.61-0.19%3.62-0.88%3.64-0.36%3.68-0.05%0.70%
2019-08-013.613.663.583.610.00%-0.17%-2.04%19,506,10070,538,00049%3.62-0.11%3.65-0.46%3.66-0.25%3.690.52%0.86%
2019-07-313.663.693.563.61-2.17%-0.28%-1.53%23,939,30086,671,00054%3.62-2.16%3.66-0.44%3.67-0.73%3.670.58%0.95%
2019-07-303.663.753.643.690.54%-0.27%1.23%22,784,60084,305,00050%3.700.74%3.680.33%3.69-0.38%3.650.83%0.98%
2019-07-293.713.733.643.67-0.81%-0.08%1.52%21,657,40079,550,00045%3.670.14%3.67-0.70%3.710.05%3.620.50%0.97%
2019-07-263.693.723.613.700.82%0.87%2.86%23,948,10087,850,00048%3.670.08%3.69-0.62%3.700.19%3.600.56%1.04%
2019-07-253.743.783.603.67-1.87%0.14%2.60%52,184,700191,253,000100%3.67-2.19%3.72-0.16%3.700.82%3.580.93%1.11%
2019-07-243.793.803.703.74-1.58%-0.19%5.53%40,642,200152,278,00082%3.750.11%3.720.73%3.671.30%3.540.80%1.11%
2019-07-233.683.803.663.804.40%1.52%8.08%57,704,800216,017,000123%3.741.71%3.701.90%3.621.89%3.521.21%1.06%
2019-07-223.683.753.573.64-1.09%-1.09%4.78%52,147,300191,925,000120%3.680.36%3.631.77%3.551.20%3.471.17%0.97%
2019-07-193.563.713.563.683.37%0.35%7.16%70,148,600257,261,000174%3.673.38%3.562.89%3.511.80%3.431.51%0.90%
2019-07-183.463.643.393.563.79%0.37%5.23%69,182,200245,394,000191%3.553.26%3.461.47%3.451.74%3.381.44%0.83%
2019-07-173.343.503.323.433.31%-0.15%2.85%46,547,900159,879,000138%3.441.69%3.410.26%3.390.80%3.340.82%0.86%
2019-07-163.503.533.303.32-3.77%-1.72%0.36%50,221,500169,650,000158%3.38-1.66%3.410.77%3.360.72%3.310.73%0.87%
2019-07-153.453.523.363.45-0.86%0.44%5.05%42,178,600144,875,000146%3.440.82%3.381.53%3.341.40%3.281.23%0.94%
2019-07-123.333.483.283.485.14%2.14%7.27%49,414,600168,346,000181%3.413.53%3.332.59%3.291.54%3.241.31%0.93%
2019-07-113.203.333.203.312.80%0.58%3.37%42,192,900138,843,000177%3.292.91%3.241.34%3.240.50%3.200.91%0.78%
2019-07-103.223.223.183.220.00%0.69%1.48%17,715,40056,646,00082%3.200.57%3.20-0.71%3.230.28%3.170.28%0.67%