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:
桐昆股份( 601233.SH 上证)
板块 :化学纤维制造_h   
所属成分指数: 中证500
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
2020-05-2611.5211.6611.5211.641.31%0.24%0.10%8,240,60095,688,00069%11.610.93%11.55-0.40%11.60-0.20%11.63-0.23%-0.13%
2020-05-2511.5111.5911.4211.49-0.09%-0.13%-1.42%8,698,100100,071,00069%11.51-0.20%11.59-0.22%11.62-0.10%11.66-0.52%-0.13%
2020-05-2211.6011.6311.4311.50-1.12%-0.24%-1.84%12,543,900144,603,00090%11.53-1.37%11.62-0.50%11.63-0.16%11.72-0.22%-0.10%
2020-05-2111.7011.8211.5811.630.43%-0.50%-0.95%16,039,100187,462,000114%11.690.66%11.670.26%11.650.27%11.74-0.07%-0.12%
2020-05-2011.6811.7211.5511.58-0.94%-0.27%-1.45%10,561,000122,625,00075%11.61-0.80%11.640.00%11.62-0.30%11.75-0.09%-0.16%
2020-05-1911.6611.8211.6311.691.48%-0.13%-0.60%14,223,900166,486,00098%11.710.98%11.640.48%11.65-0.31%11.760.00%-0.18%
2020-05-1811.6411.7311.5011.52-0.35%-0.61%-2.04%9,694,800112,369,00067%11.59-0.17%11.59-0.55%11.69-0.84%11.760.05%-0.20%
2020-05-1511.6111.7511.5111.560.35%-0.44%-1.65%10,307,800119,688,00071%11.610.34%11.65-0.68%11.79-0.20%11.750.17%-0.23%
2020-05-1411.7611.7711.4511.52-2.29%-0.45%-1.82%17,139,900198,342,000113%11.57-1.97%11.73-1.50%11.81-0.37%11.73-0.26%-0.27%
2020-05-1311.8811.8811.7711.79-0.92%-0.12%0.22%11,693,800138,030,00080%11.80-0.61%11.910.11%11.860.12%11.76-0.10%-0.24%
2020-05-1212.0212.0411.7711.90-0.92%0.20%1.05%13,294,400157,886,00091%11.88-0.96%11.900.28%11.840.25%11.78-0.25%-0.22%
2020-05-1111.8012.1911.8012.011.78%0.16%1.74%20,800,700249,427,000143%11.991.70%11.860.83%11.810.82%11.81-0.21%-0.17%
2020-05-0811.8111.8611.7311.800.60%0.08%-0.25%15,796,400186,259,000111%11.790.23%11.770.24%11.720.61%11.83-0.40%-0.11%
2020-05-0711.8511.8711.6811.73-0.93%-0.29%-1.25%15,126,500177,942,000104%11.760.19%11.740.57%11.65-0.11%11.88-0.49%-0.03%
2020-05-0611.6111.8411.5311.840.77%0.83%-0.80%15,064,100176,879,00099%11.740.32%11.670.88%11.66-0.30%11.94-0.33%0.09%
2020-04-3011.5911.8111.5911.751.82%0.38%-1.89%13,203,700154,547,00084%11.711.50%11.57-0.39%11.70-0.83%11.98-0.18%0.19%
2020-04-2911.3711.6611.3711.540.70%0.07%-3.82%10,942,700126,192,00068%11.530.42%11.61-1.02%11.79-1.23%12.00-0.22%0.23%
2020-04-2811.7511.7511.2911.46-2.05%-0.21%-4.69%16,428,900188,674,00095%11.48-3.14%11.73-2.17%11.94-1.35%12.02-0.29%0.29%
2020-04-2711.8812.0411.6611.70-1.60%-1.32%-2.98%12,585,600149,216,00078%11.86-0.56%11.99-1.22%12.10-0.54%12.060.09%0.33%
2020-04-2412.1212.1411.8311.89-1.74%-0.28%-1.31%13,531,000161,329,00084%11.92-2.21%12.14-0.66%12.17-0.21%12.050.10%0.29%
2020-04-2312.3712.3712.0412.10-1.79%-0.76%0.53%13,530,200164,970,00088%12.19-0.81%12.22-0.01%12.200.31%12.040.26%0.24%
2020-04-2212.1312.4412.0012.321.15%0.23%2.62%15,174,700186,527,00098%12.290.87%12.220.44%12.160.56%12.010.37%0.17%
2020-04-2112.2012.4011.9912.18-1.38%-0.05%1.83%17,481,500213,034,000110%12.19-0.17%12.170.50%12.090.56%11.960.43%0.09%
2020-04-2012.1212.3711.9612.351.98%1.17%3.69%21,364,100260,796,000126%12.210.80%12.110.83%12.020.86%11.910.69%-0.01%
2020-04-1712.0612.2511.9812.110.50%0.00%2.38%18,194,700220,332,000110%12.111.29%12.010.90%11.920.67%11.830.62%-0.18%
2020-04-1611.8912.0711.8412.050.58%0.79%2.51%13,652,000163,229,00080%11.96-0.05%11.900.59%11.840.16%11.760.26%-0.36%
2020-04-1511.8012.1611.7011.981.61%0.15%2.17%22,118,500264,588,000130%11.962.13%11.831.00%11.820.31%11.730.37%-0.49%
2020-04-1411.7111.8211.5911.791.29%0.66%0.92%10,811,200126,635,00064%11.710.04%11.72-0.48%11.79-0.11%11.680.12%-0.60%
2020-04-1311.7011.8711.6011.640.17%-0.58%-0.24%12,395,300145,121,00067%11.71-0.15%11.77-0.46%11.800.41%11.67-0.30%-0.73%
2020-04-1011.8711.8811.6111.620.00%-0.90%-0.71%10,982,600128,787,00059%11.73-1.12%11.83-0.03%11.750.46%11.70-0.38%-0.79%