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:
耀皮玻璃( 600819.SH 上证)
板块 :非金属矿物制品_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
2022-01-175.575.605.495.591.82%0.70%-1.57%3,926,90021,800,00055%5.550.07%5.59-0.83%5.68-0.37%5.680.05%0.27%
2022-01-145.605.655.475.49-2.49%-1.03%-3.28%5,837,80032,384,00080%5.55-2.07%5.64-1.81%5.70-0.61%5.680.00%0.28%
2022-01-135.685.765.615.63-0.71%-0.60%-0.81%5,344,00030,271,00077%5.66-0.49%5.74-0.16%5.740.02%5.680.23%0.29%
2022-01-125.735.785.665.67-1.05%-0.39%0.12%6,934,00039,469,000102%5.69-2.07%5.75-0.28%5.740.32%5.660.27%0.28%
2022-01-115.775.985.715.730.17%-1.41%1.45%10,488,90060,960,000168%5.811.72%5.770.86%5.720.79%5.650.73%0.28%
2022-01-105.685.815.655.720.70%0.11%2.02%6,782,50038,752,000119%5.71-0.68%5.720.65%5.680.46%5.610.54%0.22%
2022-01-075.735.825.665.68-0.70%-1.27%1.85%8,622,70049,603,000154%5.751.27%5.680.85%5.650.91%5.580.47%0.18%
2022-01-065.615.735.605.721.60%0.69%3.04%7,596,90043,157,000139%5.681.63%5.630.73%5.600.81%5.550.04%0.18%
2022-01-055.605.685.535.630.54%0.72%1.46%7,024,60039,265,000120%5.59-0.55%5.590.50%5.550.49%5.550.09%0.27%
2022-01-045.585.675.585.600.36%-0.37%1.01%6,643,10037,339,000115%5.621.13%5.561.11%5.530.67%5.540.31%0.29%
2021-12-315.495.625.455.582.01%0.40%0.96%5,963,10033,145,000105%5.561.68%5.500.94%5.490.57%5.530.16%0.26%
2021-12-305.435.505.415.470.74%0.07%-0.87%3,652,70019,966,00062%5.470.28%5.45-0.17%5.46-0.62%5.520.11%0.27%
2021-12-295.465.515.385.43-0.37%-0.39%-1.49%3,990,30021,750,00067%5.450.28%5.460.06%5.49-0.97%5.510.07%0.27%
2021-12-285.485.515.405.45-0.73%0.26%-1.05%3,416,40018,571,00057%5.44-0.95%5.46-1.00%5.55-0.18%5.510.26%0.28%
2021-12-275.425.545.415.491.10%0.04%-0.07%4,114,10022,580,00066%5.490.72%5.51-1.06%5.560.13%5.490.18%0.26%
2021-12-245.565.565.395.43-2.34%-0.35%-0.98%6,395,70034,848,000101%5.45-2.42%5.57-0.45%5.55-0.09%5.480.11%0.27%
2021-12-235.685.705.545.56-1.94%-0.43%1.50%7,023,60039,221,000119%5.58-0.96%5.600.52%5.550.49%5.480.44%0.27%
2021-12-225.585.725.525.671.80%0.57%3.96%10,485,60059,113,000187%5.641.71%5.571.29%5.531.15%5.450.93%0.23%
2021-12-215.485.585.465.571.83%0.49%3.07%6,510,20036,084,000124%5.541.56%5.500.79%5.460.89%5.400.33%0.14%
2021-12-205.495.505.415.47-0.36%0.22%1.56%5,263,00028,727,00097%5.46-0.40%5.450.37%5.420.33%5.390.00%0.13%
2021-12-175.435.535.415.491.10%0.18%1.93%6,850,90037,542,000114%5.481.35%5.431.12%5.400.65%5.390.28%0.19%
2021-12-165.415.445.365.430.37%0.43%1.10%4,739,60025,629,00081%5.410.43%5.370.28%5.360.22%5.370.09%0.18%
2021-12-155.365.415.345.410.93%0.48%0.82%4,103,60022,094,00072%5.380.81%5.360.30%5.350.19%5.370.13%0.20%
2021-12-145.325.455.215.360.56%0.36%0.02%6,468,80034,551,000112%5.34-0.34%5.34-0.08%5.34-0.26%5.360.09%0.22%
2021-12-135.315.425.315.330.19%-0.54%-0.45%4,829,50025,879,00086%5.360.68%5.350.21%5.36-0.41%5.350.26%0.24%
2021-12-105.355.365.305.32-1.12%-0.06%-0.37%3,523,80018,756,00062%5.32-0.51%5.34-0.49%5.380.00%5.340.13%0.22%
2021-12-095.335.395.325.380.94%0.56%0.88%4,986,40026,676,00088%5.350.39%5.36-0.54%5.380.02%5.330.08%0.23%
2021-12-085.375.375.285.33-1.11%0.02%0.02%6,191,90032,999,000111%5.33-1.19%5.39-0.09%5.380.02%5.330.04%0.26%
2021-12-075.425.505.315.390.00%-0.06%1.18%7,670,20041,368,000146%5.39-0.50%5.400.20%5.380.43%5.330.19%0.30%
2021-12-065.335.495.315.390.00%-0.55%1.37%11,694,10063,380,000231%5.421.69%5.381.20%5.351.34%5.320.57%0.33%