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:
洛阳玻璃( 600876.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
2022-01-1729.6830.2828.5029.90-0.23%0.18%-10.99%2,832,20084,528,00049%29.85-0.31%30.22-1.52%30.90-3.02%33.59-2.21%-0.17%
2022-01-1430.0530.8029.4929.97-0.30%0.11%-12.76%3,650,000109,270,00054%29.94-2.18%30.69-2.51%31.86-3.09%34.35-1.23%0.29%
2022-01-1332.0132.4829.9130.06-7.59%-1.78%-13.57%5,464,800167,243,00076%30.60-4.84%31.48-4.60%32.88-1.61%34.78-0.80%0.59%
2022-01-1232.0032.6531.5632.531.34%1.15%-7.22%2,168,00069,724,00032%32.16-0.66%33.00-2.13%33.42-1.51%35.060.03%0.66%
2022-01-1133.1933.5031.6032.10-3.49%-0.85%-8.42%3,669,800118,811,00055%32.38-3.74%33.72-0.12%33.93-3.14%35.05-0.19%0.61%
2022-01-1035.2935.4732.5533.26-5.46%-1.11%-5.29%6,444,000216,729,000101%33.63-2.63%33.76-1.68%35.03-2.18%35.120.01%0.55%
2022-01-0733.4335.8432.9235.185.30%1.85%0.19%6,626,200228,871,000111%34.544.49%34.33-3.64%35.81-0.46%35.110.10%0.46%
2022-01-0631.8734.6231.7033.41-2.51%1.07%-4.76%6,220,700205,629,000104%33.06-6.67%35.63-3.41%35.97-0.67%35.080.01%0.47%
2022-01-0537.9238.1134.2734.27-10.01%-3.25%-2.30%6,062,500214,734,000107%35.42-6.29%36.890.29%36.220.47%35.080.56%0.49%
2022-01-0439.0040.5836.3038.083.23%0.75%9.17%7,996,000302,232,000161%37.801.99%36.782.59%36.052.34%34.882.03%0.47%
2021-12-3137.2738.3835.8736.891.26%-0.46%7.91%9,625,600356,718,000211%37.064.16%35.864.05%35.223.73%34.192.36%0.30%
2021-12-3033.1236.4332.9036.439.99%2.39%9.08%8,931,200317,756,000217%35.587.93%34.465.00%33.962.71%33.401.80%0.11%
2021-12-2932.8333.5032.2033.121.60%0.48%0.95%3,154,900103,996,00079%32.961.00%32.820.01%33.06-0.20%32.81-0.11%0.04%
2021-12-2833.1833.1832.0532.60-1.06%-0.11%-0.74%2,876,70093,886,00069%32.64-0.66%32.82-1.15%33.130.18%32.84-0.45%0.16%
2021-12-2733.2933.4832.3032.95-1.20%0.30%-0.12%2,643,00086,831,00056%32.85-0.19%33.20-0.20%33.070.48%32.99-0.85%0.30%
2021-12-2433.7034.2031.5033.35-1.62%1.32%0.23%4,419,900145,491,00083%32.92-2.39%33.270.33%32.910.24%33.27-0.88%0.55%
2021-12-2333.7034.2533.3033.90-0.82%0.53%1.00%4,141,400139,656,00071%33.721.52%33.161.52%32.830.67%33.570.18%0.86%
2021-12-2232.3034.4631.0334.185.82%2.90%2.01%6,869,900228,191,000104%33.223.16%32.661.31%32.610.19%33.510.27%1.06%
2021-12-2131.4532.9431.4532.300.97%0.32%-3.34%2,874,80092,562,00042%32.200.62%32.24-0.46%32.55-1.14%33.420.29%1.20%
2021-12-2031.9532.6031.4031.990.22%-0.03%-3.99%3,787,400121,193,00049%32.00-1.51%32.39-1.20%32.93-1.82%33.320.33%1.43%
2021-12-1733.1833.5831.6831.92-2.39%-1.75%-3.89%4,007,200130,193,00050%32.49-0.31%32.78-1.34%33.54-1.37%33.210.54%1.55%
2021-12-1632.4933.4532.1332.70-0.55%0.34%-1.01%5,138,000167,445,00064%32.59-1.95%33.22-2.20%34.000.06%33.031.10%1.56%
2021-12-1532.8633.9832.6932.88-1.56%-1.07%0.63%4,618,000153,487,00057%33.24-1.13%33.97-1.27%33.980.52%32.671.03%1.56%
2021-12-1434.7534.8832.8233.40-3.22%-0.64%3.28%8,089,500271,938,00099%33.62-3.20%34.410.61%33.810.84%32.341.00%1.57%
2021-12-1334.7736.3633.4534.51-0.75%-0.62%7.78%8,257,600286,751,000111%34.73-0.13%34.201.79%33.531.58%32.021.59%1.58%
2021-12-1034.2937.3533.6634.77-0.14%0.00%10.32%10,348,200359,821,000147%34.774.47%33.602.55%33.012.52%31.522.28%1.55%
2021-12-0932.6335.7531.8034.826.94%4.62%12.99%11,240,800374,117,000165%33.282.68%32.761.73%32.202.95%30.822.20%1.46%
2021-12-0832.3533.2831.7932.560.65%0.45%7.98%7,288,800236,269,000109%32.42-0.15%32.201.87%31.272.00%30.151.62%1.43%
2021-12-0732.2933.7531.3032.350.43%-0.35%9.03%11,196,600363,466,000173%32.462.56%31.614.48%30.663.05%29.672.65%1.43%
2021-12-0629.6032.2129.1532.210.00%1.76%11.43%8,099,200256,362,000127%31.657.78%30.263.38%29.752.40%28.911.46%1.35%