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:
石英股份( 603688.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
2022-01-1757.5058.6056.9357.771.33%-0.29%0.14%2,665,600154,435,00062%57.940.81%57.990.57%57.380.89%57.69-1.49%-1.09%
2022-01-1457.6358.6756.5057.01-1.30%-0.80%-2.65%2,806,900161,307,00059%57.47-1.72%57.660.74%56.870.11%58.56-0.46%-0.88%
2022-01-1358.5760.3657.0157.76-1.35%-1.22%-1.83%3,359,900196,471,00071%58.482.10%57.241.54%56.810.10%58.83-0.39%-0.83%
2022-01-1256.4259.2055.3958.554.83%2.23%-0.87%5,549,600317,839,000116%57.272.02%56.370.33%56.75-0.40%59.06-0.93%-0.78%
2022-01-1156.3357.2854.9755.85-0.09%-0.52%-6.31%3,923,800220,284,00081%56.141.09%56.19-0.92%56.98-1.64%59.61-1.34%-0.69%
2022-01-1056.1256.8254.3255.900.31%0.66%-7.49%4,847,900269,232,00095%55.54-2.46%56.71-1.68%57.93-3.32%60.42-2.16%-0.51%
2022-01-0758.2059.2055.3955.73-4.62%-2.12%-9.76%4,501,300256,280,00085%56.94-0.89%57.68-2.24%59.92-1.24%61.76-2.86%-0.22%
2022-01-0658.5159.8955.6058.43-0.12%1.71%-8.09%6,419,300368,762,000106%57.45-2.65%59.00-4.71%60.67-1.87%63.58-1.36%0.36%
2022-01-0559.4062.0058.0158.50-3.62%-0.87%-9.24%3,655,500215,717,00061%59.01-3.32%61.92-0.98%61.83-0.97%64.45-0.07%0.58%
2022-01-0463.2263.9959.7060.70-3.82%-0.55%-5.89%4,880,500297,890,00085%61.04-5.16%62.53-0.68%62.43-1.14%64.500.20%0.60%
2021-12-3162.1866.4062.1863.112.62%-1.94%-1.95%6,112,800393,409,000113%64.364.85%62.951.58%63.15-1.02%64.370.58%0.54%
2021-12-3061.6062.4860.3761.50-0.19%0.19%-3.91%3,420,600209,962,00064%61.38-0.83%61.98-1.70%63.81-3.23%64.000.06%0.45%
2021-12-2962.8363.3860.9361.62-1.93%-0.45%-3.66%3,062,100189,538,00058%61.90-0.95%63.05-2.50%65.93-0.27%63.960.07%0.42%
2021-12-2864.3264.5861.1562.83-1.71%0.54%-1.70%4,367,300272,926,00082%62.49-2.62%64.66-3.69%66.110.34%63.92-0.05%0.45%
2021-12-2765.2866.0162.8063.92-2.50%-0.39%-0.04%5,285,600339,187,000105%64.17-3.40%67.14-0.11%65.891.02%63.950.46%0.48%
2021-12-2469.2269.3265.0065.56-5.44%-1.31%2.99%6,819,100453,007,000140%66.43-3.82%67.211.59%65.231.67%63.660.81%0.49%
2021-12-2366.1170.8766.1169.334.87%0.38%9.80%10,623,600733,749,000237%69.076.38%66.167.16%64.164.97%63.142.89%0.46%
2021-12-2260.9966.1160.5366.1110.00%1.82%7.73%6,302,500409,217,000152%64.939.52%61.744.42%61.122.00%61.370.84%0.19%
2021-12-2159.0960.4658.3460.102.86%1.37%-1.24%3,371,400199,874,00074%59.290.42%59.13-0.67%59.92-0.84%60.860.17%0.12%
2021-12-2058.7060.3058.0058.43-0.46%-1.02%-3.82%4,375,000258,278,00087%59.04-0.09%59.53-1.59%60.43-1.05%60.75-0.48%0.09%
2021-12-1760.6661.1558.1558.70-2.78%-0.66%-3.84%3,579,500211,511,00070%59.09-2.61%60.49-1.68%61.07-1.10%61.04-0.24%0.16%
2021-12-1660.6262.6059.3260.38-0.03%-0.48%-1.32%3,257,300197,630,00058%60.67-1.61%61.53-0.37%61.750.26%61.19-0.31%0.22%
2021-12-1563.7564.2960.2860.40-3.34%-2.05%-1.60%3,773,200232,679,00063%61.67-1.01%61.76-0.45%61.590.12%61.380.37%0.33%
2021-12-1461.8063.5061.0062.490.47%0.32%2.18%2,950,200183,776,00048%62.291.23%62.030.95%61.520.95%61.160.33%0.29%
2021-12-1365.1065.4459.8962.20-2.54%1.08%2.04%5,604,300344,860,00090%61.54-1.44%61.450.10%60.94-0.13%60.960.47%0.26%
2021-12-1060.6664.4759.3463.824.42%2.22%5.19%5,086,100317,534,00083%62.433.28%61.381.64%61.020.28%60.670.52%0.17%
2021-12-0959.9361.5059.6061.120.68%1.11%1.27%5,535,400334,627,00088%60.45-1.47%60.39-0.70%60.85-0.65%60.350.20%0.04%
2021-12-0859.0963.1859.0960.712.72%-1.05%0.79%6,638,500407,307,000110%61.363.09%60.820.03%61.250.57%60.230.16%0.00%
2021-12-0761.8862.5858.2359.10-4.49%-0.70%-1.73%7,668,100456,374,000127%59.52-4.16%60.80-1.64%60.90-0.12%60.14-0.15%0.01%
2021-12-0660.9063.6360.9061.880.00%-0.35%2.74%5,022,100311,852,00090%62.101.55%61.821.19%60.971.04%60.230.20%0.02%