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:
花王股份( 603007.SH 上证)
板块 :次新股   
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
2019-11-146.526.536.416.48-0.61%0.06%-3.81%833,1005,395,00069%6.48-0.90%6.53-0.46%6.59-0.74%6.74-0.80%-0.71%
2019-11-136.616.616.486.52-1.06%-0.23%-3.99%698,1004,562,00051%6.54-0.41%6.56-1.01%6.63-0.75%6.79-0.62%-0.72%
2019-11-126.466.646.466.591.23%0.43%-3.56%958,7006,291,00067%6.560.02%6.62-0.76%6.68-0.98%6.83-0.97%-0.68%
2019-11-116.716.716.486.51-3.56%-0.78%-5.65%1,417,7009,302,00093%6.56-3.22%6.67-1.45%6.75-1.23%6.90-1.33%-0.60%
2019-11-086.766.846.746.750.30%-0.43%-3.47%940,9006,378,00059%6.780.77%6.77-0.59%6.83-0.20%6.99-0.70%-0.48%
2019-11-076.776.806.676.73-0.44%0.04%-4.43%1,141,3007,677,00067%6.73-1.20%6.81-0.96%6.85-0.64%7.04-0.51%-0.42%
2019-11-066.896.926.756.76-1.74%-0.72%-4.49%1,246,6008,488,00072%6.81-1.05%6.88-0.19%6.89-0.68%7.08-0.67%-0.39%
2019-11-056.946.946.806.88-1.15%-0.01%-3.45%1,465,50010,084,00082%6.88-0.84%6.89-0.35%6.94-1.07%7.13-0.50%-0.31%
2019-11-046.886.996.886.960.87%0.30%-2.82%1,319,3009,154,00071%6.941.17%6.92-0.59%7.01-1.20%7.16-0.57%-0.24%
2019-11-016.846.926.786.900.88%0.60%-4.21%1,472,30010,099,00072%6.86-1.11%6.96-1.68%7.10-1.07%7.20-0.46%-0.17%
2019-10-317.177.176.826.84-3.39%-1.38%-5.47%2,502,70017,358,000121%6.94-2.56%7.08-2.39%7.18-1.06%7.24-0.89%-0.11%
2019-10-307.227.227.057.08-1.67%-0.53%-3.03%1,183,8008,426,00059%7.12-1.85%7.25-0.58%7.25-0.44%7.30-0.19%0.03%
2019-10-297.337.357.187.20-2.04%-0.72%-1.57%1,693,80012,283,00086%7.25-0.83%7.290.11%7.29-0.01%7.32-0.15%0.05%
2019-10-287.367.407.247.350.00%0.51%0.33%2,248,10016,440,000119%7.310.23%7.28-0.01%7.29-0.15%7.33-0.20%0.06%
2019-10-257.207.387.207.351.80%0.74%0.12%1,967,40014,354,000107%7.301.11%7.280.17%7.300.06%7.34-0.08%0.07%
2019-10-247.327.347.077.22-1.77%0.06%-1.73%1,425,20010,284,00079%7.22-1.41%7.27-0.59%7.29-0.63%7.35-0.15%0.04%
2019-10-237.267.407.247.351.10%0.42%-0.11%1,976,80014,468,000103%7.320.76%7.310.16%7.34-0.07%7.360.11%0.02%
2019-10-227.487.487.217.27-1.76%0.08%-1.09%2,152,90015,639,000104%7.26-1.20%7.30-0.90%7.34-0.35%7.350.15%-0.03%
2019-10-217.257.597.117.402.64%0.65%0.83%2,583,80018,997,000133%7.351.02%7.37-0.04%7.37-0.34%7.340.19%-0.11%
2019-10-187.387.447.167.21-3.48%-0.93%-1.57%2,066,20015,037,000115%7.28-2.60%7.37-0.71%7.40-0.38%7.330.08%-0.18%
2019-10-177.277.647.277.471.63%-0.03%2.06%2,177,30016,268,000132%7.471.66%7.420.12%7.420.52%7.320.55%-0.24%
2019-10-167.447.457.297.35-0.68%0.00%0.98%1,214,5008,926,00074%7.35-0.80%7.42-0.05%7.390.38%7.28-0.01%-0.36%
2019-10-157.507.507.377.40-1.07%-0.12%1.65%1,010,1007,484,00058%7.41-0.75%7.420.42%7.360.60%7.28-0.06%-0.40%
2019-10-147.357.527.357.481.36%0.20%2.69%1,670,90012,474,00094%7.471.34%7.390.85%7.310.66%7.28-0.04%-0.43%
2019-10-117.367.457.307.380.54%0.19%1.28%1,247,9009,192,00067%7.370.19%7.330.78%7.270.36%7.29-0.44%-0.44%
2019-10-107.307.467.277.34-0.14%-0.16%0.29%2,881,20021,183,000145%7.350.89%7.271.01%7.240.84%7.32-0.35%-0.39%
2019-10-096.957.466.957.355.00%0.86%0.07%3,323,60024,220,000167%7.293.83%7.201.52%7.180.06%7.35-0.38%-0.34%
2019-10-087.047.156.957.00-0.99%-0.26%-5.06%1,188,1008,338,00061%7.02-1.09%7.09-0.69%7.18-0.97%7.37-0.65%-0.29%
2019-09-307.167.187.067.07-1.39%-0.35%-4.73%929,5006,595,00045%7.10-0.87%7.14-1.22%7.25-0.88%7.42-0.55%-0.20%
2019-09-277.107.237.087.170.00%0.18%-3.91%1,112,4007,961,00052%7.160.15%7.23-0.84%7.31-1.12%7.46-0.51%-0.10%