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:
川仪股份( 603100.SH 上证)
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
2019-10-158.708.708.548.63-0.92%0.38%-1.17%1,632,00014,030,00053%8.60-0.36%8.560.28%8.53-0.62%8.73-0.17%-0.25%
2019-10-148.528.738.518.712.71%0.95%-0.42%2,768,90023,890,00091%8.632.00%8.540.60%8.58-2.28%8.75-0.16%-0.25%
2019-10-118.578.578.368.48-1.05%0.25%-3.21%2,432,80020,580,00081%8.46-0.54%8.49-1.35%8.78-0.27%8.76-0.42%-0.23%
2019-10-108.478.578.428.571.06%0.76%-2.59%1,980,10016,840,00068%8.510.14%8.60-3.05%8.81-0.11%8.80-0.28%-0.13%
2019-10-098.648.658.428.48-2.75%-0.15%-3.89%3,834,90032,570,000135%8.49-2.87%8.87-0.74%8.82-0.68%8.82-0.60%-0.07%
2019-10-088.648.898.648.72-2.68%-0.27%-1.76%4,293,40037,540,000171%8.74-4.51%8.94-0.19%8.88-0.45%8.88-0.36%0.02%
2019-09-308.819.618.698.962.52%-2.15%0.58%7,051,90064,577,000329%9.165.74%8.963.55%8.922.38%8.911.03%0.15%
2019-09-278.488.768.438.743.31%0.92%-0.87%2,533,70021,942,000154%8.660.90%8.65-0.70%8.71-0.72%8.82-0.51%0.10%
2019-09-268.668.758.448.46-2.53%-1.43%-4.54%1,784,40015,316,000117%8.58-1.35%8.71-0.87%8.77-0.68%8.86-0.62%0.20%
2019-09-258.778.858.608.68-2.25%-0.23%-2.66%1,786,00015,539,000122%8.70-2.03%8.79-1.03%8.83-0.44%8.92-0.45%0.31%
2019-09-248.808.958.808.880.79%0.00%-0.86%1,437,60012,766,000101%8.880.96%8.880.07%8.87-0.19%8.96-0.09%0.43%
2019-09-238.918.958.728.81-1.01%0.16%-1.73%1,585,20013,943,000106%8.80-1.79%8.87-0.32%8.89-0.72%8.970.03%0.52%
2019-09-208.929.078.878.900.23%-0.63%-0.69%1,583,30014,180,000107%8.961.07%8.90-0.02%8.95-0.19%8.960.51%0.56%
2019-09-198.838.918.828.880.57%0.21%-0.41%1,376,20012,194,00083%8.86-0.10%8.90-0.95%8.97-0.50%8.920.33%0.60%
2019-09-188.878.958.818.83-0.56%-0.45%-0.65%1,203,90010,678,00073%8.87-0.98%8.99-0.61%9.02-0.31%8.890.34%0.58%
2019-09-179.059.168.848.88-2.42%-0.87%0.25%1,658,60014,858,000100%8.96-2.03%9.04-0.55%9.040.03%8.860.97%0.55%
2019-09-169.099.239.089.100.11%-0.48%3.73%1,171,60010,713,00068%9.140.98%9.090.44%9.040.80%8.770.52%0.45%
2019-09-129.029.148.909.090.78%0.39%4.15%1,122,90010,168,00066%9.06-0.21%9.050.42%8.970.98%8.730.45%0.42%
2019-09-119.169.209.019.02-0.11%-0.60%3.81%1,353,30012,280,00081%9.070.51%9.011.01%8.880.88%8.690.52%0.42%
2019-09-109.059.178.979.03-0.22%0.02%4.47%1,571,70014,189,00097%9.030.77%8.921.28%8.810.89%8.640.70%0.39%
2019-09-098.879.068.859.052.38%1.02%5.43%1,975,60017,700,000124%8.961.93%8.811.24%8.731.60%8.580.87%0.36%
2019-09-068.738.868.708.841.26%0.58%3.88%1,750,50015,385,000114%8.790.70%8.700.80%8.590.66%8.510.45%0.28%
2019-09-058.648.828.638.731.63%0.02%3.05%3,141,00027,415,000220%8.732.15%8.632.17%8.531.13%8.470.81%0.27%
2019-09-048.598.608.478.590.12%0.54%2.21%1,488,00012,713,000124%8.540.31%8.450.48%8.440.35%8.400.20%0.22%
2019-09-038.538.588.408.581.06%0.73%2.30%1,418,70012,084,000124%8.521.84%8.410.36%8.410.37%8.390.05%0.24%
2019-09-028.278.518.238.491.92%1.51%1.28%2,706,20022,634,000236%8.36-0.18%8.38-0.24%8.380.34%8.38-0.04%0.29%
2019-08-308.488.518.288.33-1.30%-0.58%-0.67%896,9007,515,00089%8.38-0.56%8.400.11%8.35-0.02%8.390.23%0.29%
2019-08-298.418.468.358.440.36%0.17%0.87%990,4008,345,00097%8.430.42%8.390.82%8.350.06%8.370.44%0.21%
2019-08-288.328.448.328.410.36%0.23%0.96%833,5006,994,00083%8.390.29%8.320.02%8.35-0.08%8.330.23%0.06%
2019-08-278.228.428.228.380.00%0.16%0.83%1,366,40011,432,000138%8.371.71%8.32-0.04%8.36-0.42%8.310.36%-0.03%