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:
三峡新材( 600293.SH 上证)
板块 :其他制造业   资产重组   
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
2021-12-033.893.953.793.931.55%1.21%6.85%33,640,800130,616,000129%3.88-0.23%3.841.78%3.761.27%3.681.24%0.94%
2021-12-023.773.983.773.872.11%-0.57%6.52%48,577,900189,081,000202%3.894.09%3.773.40%3.722.31%3.632.11%0.86%
2021-12-013.653.833.623.793.55%1.36%6.52%43,451,300162,472,000194%3.743.83%3.652.39%3.631.62%3.561.74%0.69%
2021-11-303.513.663.493.664.27%1.64%4.66%27,247,40098,107,000122%3.602.97%3.56-0.11%3.570.76%3.500.78%0.55%
2021-11-293.503.543.453.51-1.68%0.37%1.15%19,199,40067,149,00088%3.50-2.05%3.57-0.48%3.550.25%3.470.38%0.42%
2021-11-263.643.643.533.57-1.65%0.00%3.27%16,061,60057,345,00077%3.57-1.33%3.580.79%3.540.80%3.460.49%0.31%
2021-11-253.603.683.533.631.40%0.33%5.52%22,480,20081,343,000110%3.621.52%3.551.54%3.511.12%3.440.85%0.26%
2021-11-243.413.663.413.584.07%0.45%4.95%33,349,500118,854,000162%3.563.67%3.502.40%3.471.58%3.411.13%0.16%
2021-11-233.433.463.393.440.29%0.06%1.99%15,552,40053,474,00078%3.440.64%3.42-0.15%3.420.56%3.370.18%-0.01%
2021-11-223.443.483.393.43-0.29%0.41%1.87%14,206,20048,527,00068%3.420.41%3.420.35%3.400.33%3.370.48%-0.14%
2021-11-193.423.453.363.440.58%1.12%2.66%17,254,80058,701,00079%3.40-1.16%3.410.53%3.390.30%3.350.51%-0.36%
2021-11-183.463.513.403.42-1.16%-0.64%2.58%25,478,40087,689,000114%3.441.38%3.390.95%3.380.69%3.330.39%-0.53%
2021-11-173.263.483.253.466.13%1.91%4.19%38,449,400130,547,000174%3.402.54%3.361.14%3.350.96%3.320.27%-0.67%
2021-11-163.343.383.253.26-2.98%-1.54%-1.57%16,644,10055,114,00080%3.31-0.51%3.32-0.39%3.32-0.36%3.31-0.51%-0.78%
2021-11-153.383.403.293.360.90%0.96%0.93%14,976,90049,848,00067%3.33-0.12%3.340.42%3.330.57%3.33-0.66%-0.84%
2021-11-123.323.383.303.33-0.60%-0.06%-0.63%14,748,30049,134,00060%3.33-0.36%3.32-0.36%3.310.55%3.35-0.06%-0.92%
2021-11-113.283.403.263.352.13%0.18%-0.09%24,045,40080,417,00097%3.341.64%3.331.06%3.300.15%3.35-0.09%-1.00%
2021-11-103.373.423.213.28-2.67%-0.30%-2.26%20,871,90068,672,00086%3.29-2.08%3.300.55%3.29-0.39%3.36-0.56%-1.06%
2021-11-093.283.423.263.372.74%0.30%-0.15%24,889,00083,621,000104%3.363.70%3.280.43%3.30-0.69%3.38-1.14%-1.06%
2021-11-083.243.303.163.281.86%1.23%-3.93%22,275,80072,164,00087%3.24-0.09%3.27-1.15%3.33-1.60%3.41-1.76%-0.97%
2021-11-053.323.333.203.22-3.01%-0.71%-7.34%26,388,40085,566,00099%3.24-2.44%3.31-2.36%3.38-0.73%3.48-1.19%-0.75%
2021-11-043.373.393.293.32-1.19%-0.12%-5.60%21,674,80072,056,00085%3.32-1.13%3.39-1.51%3.41-0.38%3.52-0.96%-0.64%
2021-11-033.353.443.313.36-0.30%-0.06%-5.38%21,133,70071,051,00084%3.36-2.41%3.44-0.03%3.42-0.73%3.55-0.87%-0.45%
2021-11-023.453.573.343.37-2.88%-2.18%-5.92%29,312,300100,989,000123%3.45-0.86%3.440.38%3.44-1.63%3.58-1.13%-0.26%
2021-11-013.533.633.353.473.27%-0.14%-4.22%36,240,800125,919,000160%3.483.55%3.430.09%3.50-2.37%3.62-1.47%-0.02%
2021-10-293.373.453.313.36-0.30%0.12%-8.62%18,741,10062,899,00081%3.36-1.09%3.42-3.77%3.59-1.54%3.68-0.86%0.20%
2021-10-283.503.513.323.37-3.44%-0.68%-9.14%15,604,10052,944,00068%3.39-3.22%3.56-3.34%3.64-1.27%3.71-0.70%0.15%
2021-10-273.573.653.433.49-3.32%-0.46%-6.56%20,154,10070,669,00090%3.51-4.57%3.68-1.31%3.69-1.28%3.74-0.48%0.15%
2021-10-263.783.823.573.61-5.50%-1.74%-3.81%30,244,000111,117,000144%3.67-3.52%3.73-0.64%3.74-1.06%3.75-0.27%0.12%
2021-10-253.653.953.633.820.00%0.32%1.51%28,404,200108,151,000145%3.813.14%3.750.48%3.78-0.13%3.760.43%0.03%