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
2022-06-303.683.753.653.66-0.81%-0.65%0.11%21,282,50078,398,00056%3.68-1.31%3.73-0.24%3.710.62%3.660.16%-0.03%
2022-06-293.763.793.683.69-1.60%-1.15%1.10%34,174,300127,579,00088%3.73-0.74%3.740.89%3.690.77%3.65-0.11%-0.04%
2022-06-283.803.823.733.75-0.27%-0.29%2.63%40,250,500151,379,000100%3.760.64%3.711.34%3.660.85%3.65-0.14%0.04%
2022-06-273.653.803.643.763.01%0.62%2.76%65,014,500242,951,000151%3.742.13%3.662.06%3.631.12%3.66-0.49%0.15%
2022-06-243.493.803.473.654.89%-0.25%-0.73%74,441,400272,378,000156%3.665.30%3.592.28%3.590.67%3.680.08%0.42%
2022-06-233.443.523.403.481.16%0.14%-5.28%25,767,40089,554,00053%3.48-0.23%3.51-1.49%3.57-0.70%3.67-0.14%0.49%
2022-06-223.573.573.433.44-2.82%-1.23%-6.50%24,096,60083,930,00051%3.48-2.19%3.56-1.41%3.59-1.54%3.68-0.03%0.51%
2022-06-213.603.633.513.54-1.94%-0.59%-3.80%25,247,60089,905,00054%3.56-1.58%3.61-0.30%3.65-1.14%3.680.03%0.56%
2022-06-203.623.703.583.61-1.10%-0.22%-1.88%31,629,400114,446,00068%3.62-0.60%3.62-1.31%3.69-1.15%3.680.16%0.60%
2022-06-173.573.723.563.651.11%0.27%-0.63%36,238,100131,911,00079%3.640.92%3.67-1.16%3.730.19%3.670.16%0.63%
2022-06-163.633.683.563.61-1.37%0.08%-1.55%37,193,900134,149,00084%3.61-3.51%3.71-1.43%3.72-0.05%3.670.11%0.64%
2022-06-153.853.933.663.66-2.40%-2.09%-0.08%50,682,900189,429,000122%3.74-0.37%3.770.72%3.730.62%3.660.63%0.66%
2022-06-143.803.883.643.75-1.57%-0.05%3.02%69,160,300259,490,000174%3.75-1.08%3.740.78%3.700.93%3.641.00%0.66%
2022-06-133.583.933.563.816.13%0.45%5.72%99,209,800376,289,000285%3.794.52%3.713.72%3.672.86%3.602.15%0.57%
2022-06-103.463.813.433.593.46%-1.07%1.76%53,769,500195,118,000192%3.634.16%3.581.13%3.571.22%3.530.80%0.35%
2022-06-093.523.553.453.47-2.53%-0.40%-0.86%15,970,40055,646,00054%3.48-1.42%3.54-0.17%3.52-0.06%3.500.09%0.34%
2022-06-083.563.633.443.56-0.56%0.74%1.80%28,296,600100,001,00087%3.53-0.93%3.540.45%3.530.14%3.500.49%0.44%
2022-06-073.573.613.513.580.85%0.36%2.87%32,079,700114,439,000102%3.571.13%3.530.63%3.520.77%3.480.43%0.45%
2022-06-063.463.593.453.552.60%0.65%2.45%27,899,40098,399,00091%3.531.73%3.510.11%3.490.35%3.470.41%0.46%
2022-06-023.513.533.433.46-0.86%-0.20%0.26%19,999,20069,339,00066%3.47-1.31%3.500.34%3.480.00%3.450.26%0.47%
2022-06-013.493.583.463.490.00%-0.65%1.39%25,049,90087,988,00084%3.510.00%3.490.40%3.480.17%3.440.38%0.50%
2022-05-313.453.633.403.492.05%-0.65%1.78%37,321,300131,101,000129%3.512.33%3.480.38%3.480.81%3.430.56%0.54%
2022-05-303.483.493.393.42-1.44%-0.38%0.29%25,764,40088,462,00092%3.43-0.87%3.46-0.32%3.450.15%3.410.12%0.54%
2022-05-273.503.523.433.470.29%0.20%1.88%21,253,70073,591,00074%3.46-0.40%3.470.75%3.440.41%3.41-0.03%0.65%
2022-05-263.503.573.403.46-2.26%-0.49%1.56%56,243,500195,532,000165%3.480.00%3.450.85%3.431.03%3.410.74%0.88%
2022-05-253.243.543.213.549.94%1.81%4.67%53,962,400187,604,000158%3.485.20%3.422.24%3.391.65%3.381.05%0.89%
2022-05-243.413.423.213.22-5.29%-2.57%-3.79%22,152,30073,223,00068%3.31-2.59%3.34-0.27%3.34-0.18%3.350.54%0.68%
2022-05-233.353.433.343.401.80%0.21%2.13%22,197,10075,319,00070%3.391.86%3.350.63%3.35-0.15%3.330.54%0.38%
2022-05-203.343.373.303.34-0.30%0.27%0.88%17,695,50058,935,00056%3.33-0.03%3.330.00%3.35-1.03%3.310.52%-0.01%
2022-05-193.283.393.263.350.00%0.54%1.70%22,715,90075,699,00072%3.330.00%3.33-0.86%3.390.33%3.290.58%-0.19%