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:
四川金顶( 600678.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
2022-01-176.026.116.006.101.33%0.53%-0.72%5,159,90031,310,00067%6.070.05%6.10-0.38%6.13-0.26%6.140.11%0.25%
2022-01-146.176.176.006.02-1.95%-0.74%-1.91%7,497,00045,469,00096%6.07-1.64%6.12-0.94%6.15-0.53%6.140.05%0.24%
2022-01-136.176.216.116.14-0.49%-0.42%0.10%5,917,70036,487,00077%6.170.26%6.180.05%6.18-0.05%6.130.26%0.23%
2022-01-126.176.196.096.170.00%0.33%0.85%5,564,40034,221,00072%6.15-1.05%6.18-0.26%6.180.21%6.120.30%0.19%
2022-01-116.196.306.146.17-0.32%-0.72%1.15%6,585,80040,928,00086%6.220.91%6.190.13%6.170.31%6.100.48%0.16%
2022-01-106.116.226.066.191.14%0.50%1.96%6,251,40038,503,00082%6.16-0.65%6.180.32%6.150.36%6.070.53%0.11%
2022-01-076.186.266.106.12-0.65%-1.27%1.34%9,431,10058,461,000121%6.200.24%6.160.46%6.130.54%6.040.40%0.04%
2022-01-066.136.266.106.160.98%-0.39%2.41%11,368,00070,305,000147%6.181.51%6.140.95%6.100.79%6.020.22%0.00%
2022-01-056.146.146.046.10-0.65%0.13%1.63%7,868,30047,931,00099%6.09-0.38%6.080.35%6.050.52%6.00-0.08%0.01%
2022-01-046.036.156.026.141.82%0.41%2.21%9,942,30060,793,000107%6.121.83%6.060.98%6.021.04%6.010.27%0.02%
2021-12-316.036.055.966.030.50%0.42%0.65%6,603,90039,657,00072%6.01-0.33%6.000.44%5.960.59%5.990.00%0.01%
2021-12-305.986.085.986.000.33%-0.41%0.15%7,306,50044,022,00077%6.031.13%5.971.03%5.920.05%5.99-0.05%0.03%
2021-12-295.956.025.885.980.50%0.37%-0.23%5,800,40034,556,00060%5.960.61%5.910.60%5.92-0.72%5.99-0.17%0.07%
2021-12-285.925.975.875.951.36%0.47%-0.90%6,162,50036,496,00059%5.921.11%5.88-0.53%5.96-0.67%6.000.05%0.14%
2021-12-275.795.935.755.871.21%0.22%-2.18%6,173,80036,157,00059%5.86-0.02%5.91-1.39%6.00-0.15%6.00-0.12%0.15%
2021-12-245.965.985.805.80-2.68%-0.99%-3.46%9,298,40054,474,00088%5.86-2.25%5.99-1.04%6.01-0.37%6.01-0.15%0.19%
2021-12-236.096.115.955.96-1.97%-0.55%-0.95%8,914,40053,422,00088%5.99-1.58%6.050.08%6.03-0.15%6.020.03%0.23%
2021-12-226.146.246.036.080.16%-0.15%1.08%12,168,80074,100,000122%6.090.53%6.050.42%6.040.12%6.020.32%0.27%
2021-12-215.916.145.876.072.71%0.21%1.23%21,688,600131,369,000214%6.061.75%6.020.33%6.030.55%6.000.02%0.28%
2021-12-205.956.035.895.91-1.17%-0.72%-1.42%7,367,20043,855,00074%5.95-0.77%6.00-0.58%6.00-0.07%6.000.15%0.40%
2021-12-176.006.085.955.98-0.66%-0.32%-0.10%9,602,90057,611,00090%6.00-0.88%6.040.38%6.010.18%5.990.20%0.48%
2021-12-166.006.165.986.020.33%-0.53%0.77%8,461,30051,204,00083%6.05-0.12%6.020.40%5.990.25%5.970.35%0.49%
2021-12-156.036.165.986.001.69%-0.97%0.79%12,183,90073,821,000119%6.063.11%5.991.06%5.980.61%5.950.51%0.51%
2021-12-145.905.935.835.90-0.51%0.41%-0.39%6,084,40035,749,00060%5.88-1.64%5.93-0.60%5.94-0.79%5.920.20%0.48%
2021-12-135.956.055.905.930.51%-0.74%0.32%7,031,00042,005,00072%5.970.78%5.960.25%5.990.27%5.910.27%0.48%
2021-12-105.966.005.895.90-1.50%-0.47%0.08%6,418,90038,052,00068%5.93-0.87%5.95-0.88%5.970.20%5.900.27%0.46%
2021-12-095.856.095.845.991.70%0.17%1.89%9,958,60059,551,000108%5.980.72%6.000.39%5.960.44%5.880.36%0.46%
2021-12-085.946.055.865.89-1.83%-0.79%0.55%13,393,30079,512,000155%5.94-2.06%5.980.22%5.940.49%5.860.48%0.45%
2021-12-076.066.265.906.000.33%-1.02%2.92%18,302,100110,950,000238%6.062.52%5.971.81%5.911.64%5.831.22%0.44%
2021-12-065.816.005.775.980.00%1.13%3.82%14,661,70086,700,000208%5.912.07%5.861.35%5.811.27%5.760.89%0.39%