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:
尖峰集团( 600668.SH 上证)
板块 :水泥制造_h   
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
2021-12-0812.7112.7512.5012.61-2.02%0.02%-1.93%7,830,80098,725,00089%12.61-0.42%12.67-0.51%12.76-0.27%12.86-0.05%-0.40%
2021-12-0712.6512.9112.4612.872.39%1.66%0.05%7,583,50096,009,00086%12.66-0.73%12.74-0.90%12.80-0.38%12.86-0.09%-0.39%
2021-12-0612.8812.9512.5612.57-2.10%-1.43%-2.38%7,101,80090,569,00080%12.75-0.55%12.85-0.03%12.85-0.47%12.88-0.09%-0.36%
2021-12-0312.7812.9112.7412.84-0.23%0.13%-0.36%5,180,70066,431,00055%12.82-0.89%12.86-0.15%12.91-0.01%12.89-0.24%-0.35%
2021-12-0212.7413.1112.7112.870.55%-0.53%-0.37%9,916,100128,291,00098%12.941.32%12.88-0.26%12.91-0.21%12.92-0.91%-0.32%
2021-12-0112.8512.8812.6712.80-0.62%0.23%-1.82%7,408,00094,603,00063%12.77-0.94%12.91-0.16%12.930.15%13.040.08%-0.19%
2021-11-3012.8313.0612.7712.88-0.69%-0.09%-1.13%9,132,000117,719,00071%12.89-0.83%12.93-0.42%12.910.10%13.030.09%-0.22%
2021-11-2913.1613.3112.7512.971.33%-0.22%-0.35%12,830,300166,783,00088%13.001.17%12.980.78%12.900.23%13.02-3.03%-0.23%
2021-11-2612.8113.0412.7112.80-1.23%-0.38%-4.63%6,774,80087,052,00034%12.85-1.47%12.880.09%12.87-0.45%13.42-0.15%0.75%
2021-11-2512.7613.2712.6812.961.33%-0.62%-3.58%12,167,500158,681,00055%13.042.82%12.870.50%12.93-1.40%13.440.38%1.44%
2021-11-2412.7012.8312.5412.790.16%0.84%-4.48%8,594,900109,011,00037%12.68-1.01%12.81-1.12%13.110.10%13.390.06%1.74%
2021-11-2312.8612.9612.7312.77-0.70%-0.33%-4.57%8,386,300107,447,00037%12.81-0.58%12.95-2.19%13.100.21%13.380.20%1.76%
2021-11-2213.0013.0712.6912.86-1.30%-0.21%-3.71%12,326,600158,853,00056%12.89-1.60%13.240.39%13.07-3.97%13.360.00%1.79%
2021-11-1913.0713.4312.9313.03-2.10%-0.51%-2.43%13,293,100174,106,00064%13.10-3.08%13.190.69%13.61-0.03%13.360.05%1.75%
2021-11-1813.0813.9813.0013.312.54%-1.50%-0.28%23,008,500310,910,000122%13.514.99%13.10-4.39%13.620.79%13.350.38%1.66%
2021-11-1712.5913.1712.4512.983.18%0.85%-2.39%19,370,900249,324,000110%12.87-0.40%13.70-0.42%13.51-0.21%13.30-0.17%1.57%
2021-11-1613.0113.3712.5812.58-5.41%-2.65%-5.56%28,704,500370,942,000183%12.92-10.31%13.76-0.23%13.54-0.41%13.32-0.07%1.52%
2021-11-1514.9915.0013.2513.30-2.49%-7.69%-0.23%54,333,900782,830,000459%14.417.27%13.796.13%13.596.30%13.336.80%1.41%
2021-11-1212.6413.6412.6113.6410.00%1.56%9.29%34,227,100459,719,000479%13.438.10%12.997.41%12.796.97%12.486.72%0.65%
2021-11-1111.6412.7511.6412.406.99%-0.20%6.03%15,506,900192,673,000364%12.437.35%12.104.84%11.964.62%11.703.44%-0.10%
2021-11-1011.7911.7911.4311.59-1.28%0.14%2.51%4,336,30050,189,000136%11.57-0.48%11.540.91%11.430.87%11.310.28%-0.54%
2021-11-0911.2011.9011.2011.744.45%0.95%4.12%5,987,10069,627,000198%11.632.99%11.442.48%11.332.12%11.280.45%-0.62%
2021-11-0811.0311.4011.0311.241.63%-0.46%0.14%2,792,90031,537,000103%11.292.09%11.160.91%11.09-0.09%11.22-0.37%-0.70%
2021-11-0511.0711.1811.0111.06-0.27%-0.01%-1.83%2,044,90022,618,00071%11.06-0.10%11.060.18%11.10-0.39%11.27-0.81%-0.75%
2021-11-0411.1311.1311.0311.090.18%0.16%-2.36%2,050,80022,706,00069%11.070.28%11.04-0.73%11.15-0.22%11.36-0.58%-0.71%
2021-11-0310.9111.1610.8711.071.84%0.26%-3.10%2,179,50024,063,00073%11.040.21%11.12-0.58%11.17-0.48%11.42-0.68%-0.66%
2021-11-0211.3311.3710.8610.87-3.72%-1.34%-5.49%4,417,00048,668,000146%11.02-2.51%11.18-0.85%11.22-1.15%11.50-1.19%-0.60%
2021-11-0111.3611.4511.1711.29-0.96%-0.11%-3.01%3,331,10037,648,000120%11.30-0.11%11.28-0.21%11.35-0.67%11.64-0.76%-0.50%
2021-10-2911.2011.4511.1711.401.88%0.76%-2.81%2,537,70028,711,00094%11.310.82%11.30-0.76%11.43-1.22%11.73-0.75%-0.45%
2021-10-2811.2611.4311.1111.190.00%-0.29%-5.31%2,830,80031,767,000102%11.22-1.32%11.39-1.27%11.57-1.20%11.82-0.96%-0.49%