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:
玉龙股份( 601028.SH 上证)
板块 :金属制品   
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
2021-09-1717.6017.8117.0617.54-2.12%1.67%2.78%8,250,400142,335,000159%17.25-2.76%17.440.50%17.260.89%17.070.28%-0.10%
2021-09-1617.3918.0017.0517.921.88%1.00%5.31%7,672,300136,120,000166%17.742.83%17.351.99%17.111.78%17.020.82%-0.17%
2021-09-1517.6017.6017.0217.59-0.34%1.95%4.21%4,262,40073,545,000100%17.251.35%17.021.52%16.810.51%16.880.12%-0.23%
2021-09-1416.5617.7016.4317.656.39%3.67%4.69%7,837,800133,438,000190%17.032.89%16.761.57%16.730.36%16.860.08%-0.17%
2021-09-1316.7016.7716.3316.59-0.66%0.26%-1.52%2,335,60038,647,00064%16.550.47%16.50-0.31%16.67-0.75%16.85-0.26%-0.15%
2021-09-1016.7616.7916.1316.70-0.89%1.40%-1.12%5,426,90089,383,000150%16.47-0.28%16.55-1.42%16.79-0.60%16.89-0.62%-0.11%
2021-09-0916.8116.8516.2016.850.24%2.02%-0.85%3,737,20061,725,000111%16.52-1.91%16.79-1.28%16.89-0.40%17.00-0.72%-0.06%
2021-09-0816.9617.0816.7016.81-1.41%-0.16%-1.81%2,011,70033,870,00060%16.84-0.83%17.010.08%16.96-0.24%17.12-0.12%0.01%
2021-09-0717.4017.4016.7717.05-1.50%0.42%-0.52%4,931,10083,721,000147%16.98-0.65%16.990.12%17.00-0.23%17.14-0.27%-0.02%
2021-09-0616.8117.3216.6017.313.34%1.29%0.73%5,840,50099,811,000191%17.091.26%16.970.08%17.04-0.07%17.19-0.29%-0.04%
2021-09-0317.0817.0816.6716.75-0.83%-0.75%-2.81%4,008,00067,638,000136%16.88-0.02%16.96-0.77%17.05-0.69%17.24-0.39%-0.04%
2021-09-0216.9117.1016.6916.89-0.06%0.06%-2.38%3,144,60053,082,000108%16.88-1.90%17.09-0.94%17.17-1.15%17.300.15%-0.04%
2021-09-0117.5417.5416.8816.90-2.76%-1.78%-2.18%2,337,80040,226,00077%17.21-0.56%17.25-0.23%17.370.05%17.280.75%-0.17%
2021-08-3117.3017.4017.1517.380.46%0.45%1.35%1,814,10031,389,00056%17.300.27%17.29-0.78%17.36-0.08%17.150.32%-0.39%
2021-08-3017.1717.4417.1017.300.82%0.25%1.21%1,995,60034,439,00058%17.26-0.30%17.430.19%17.37-0.12%17.090.08%-0.52%
2021-08-2717.7017.7017.1017.16-3.00%-0.86%0.46%2,859,10049,485,00079%17.31-1.70%17.39-0.17%17.39-0.05%17.08-0.09%-0.59%
2021-08-2617.1117.9517.0817.693.33%0.47%3.47%3,694,30065,050,000104%17.612.61%17.420.52%17.401.12%17.10-0.02%-0.60%
2021-08-2517.2717.3417.0517.12-0.93%-0.23%0.12%2,382,30040,881,00067%17.16-1.35%17.33-0.30%17.211.15%17.10-0.42%-0.58%
2021-08-2417.6517.6517.2117.28-1.65%-0.66%0.63%2,327,70040,491,00065%17.400.00%17.381.16%17.010.55%17.17-0.49%-0.52%
2021-08-2317.8417.8417.0117.570.11%1.01%1.82%4,234,40073,656,000112%17.400.17%17.192.15%16.920.42%17.26-0.24%-0.43%
2021-08-2017.5017.5517.0417.550.86%1.07%1.46%3,436,70059,677,00095%17.372.87%16.820.95%16.85-0.01%17.30-0.47%-0.38%
2021-08-1916.6017.4016.4517.404.57%3.08%0.13%4,925,50083,142,000134%16.883.10%16.67-0.22%16.85-0.84%17.38-1.13%-0.28%
2021-08-1816.6416.7016.0916.640.00%1.63%-5.33%4,761,50077,960,000123%16.37-2.23%16.70-2.08%17.00-2.14%17.58-1.43%-0.08%
2021-08-1716.9917.1116.4816.64-2.00%-0.63%-6.68%4,091,90068,521,000111%16.75-1.84%17.06-2.13%17.37-1.85%17.83-1.01%0.17%
2021-08-1617.4717.4816.6616.98-2.86%-0.46%-5.73%3,893,60066,420,000111%17.06-2.68%17.43-2.22%17.69-1.30%18.01-0.64%0.37%
2021-08-1317.8217.8817.3017.48-1.96%-0.27%-3.58%2,663,40046,685,00083%17.53-1.94%17.82-0.93%17.93-0.85%18.13-0.15%0.48%
2021-08-1217.9618.0917.7217.83-0.94%-0.25%-1.80%2,624,40046,911,00082%17.88-0.97%17.99-0.34%18.08-0.47%18.160.15%0.60%
2021-08-1118.3018.3017.8518.00-1.04%-0.28%-0.71%2,871,30051,826,00093%18.050.16%18.05-0.52%18.17-0.40%18.130.23%0.60%
2021-08-1018.0518.2017.7918.190.50%0.93%0.57%4,336,10078,145,000149%18.02-0.48%18.15-0.61%18.24-0.48%18.090.35%0.57%
2021-08-0918.2418.4717.7718.100.00%-0.05%0.42%2,414,10043,718,00090%18.11-1.38%18.26-0.49%18.330.04%18.020.31%0.53%