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:
*ST藏格( 000408.SZ 深证)
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
2020-07-026.206.486.206.341.60%0.14%5.60%7,088,30044,873,000104%6.33-2.60%6.441.40%6.301.30%6.002.41%0.06%
2020-07-016.716.716.206.24-2.35%-4.00%6.43%16,179,900105,174,000231%6.501.83%6.355.11%6.224.91%5.863.53%-0.29%
2020-06-306.396.396.106.394.93%0.11%12.84%2,237,70014,284,00035%6.385.54%6.051.87%5.931.30%5.660.46%-0.67%
2020-06-295.996.095.856.095.00%0.69%8.04%7,951,40048,090,000110%6.053.54%5.931.68%5.851.67%5.640.36%-0.66%
2020-06-245.855.925.805.80-0.17%-0.70%3.26%3,857,50022,533,00053%5.840.03%5.840.85%5.751.23%5.62-1.02%-0.51%
2020-06-235.835.955.785.81-1.02%-0.50%2.38%5,803,90033,890,00066%5.840.12%5.791.24%5.682.32%5.68-0.79%-0.34%
2020-06-225.705.975.705.873.16%0.65%2.62%12,905,20075,266,000119%5.833.22%5.723.98%5.552.15%5.72-0.35%-0.02%
2020-06-195.455.695.385.694.98%0.71%-0.87%6,457,30036,482,00060%5.654.49%5.502.50%5.44-0.11%5.74-2.75%0.21%
2020-06-185.355.475.345.421.50%0.24%-8.17%3,460,20018,709,00025%5.410.63%5.36-0.52%5.44-1.29%5.90-0.52%1.11%
2020-06-175.405.475.325.34-2.55%-0.61%-9.99%5,369,20028,847,00039%5.370.49%5.39-1.25%5.51-2.73%5.93-0.69%1.41%
2020-06-165.405.555.195.481.67%2.49%-8.27%13,104,90070,076,00095%5.35-2.12%5.46-3.11%5.67-2.60%5.97-1.14%1.89%
2020-06-155.665.665.395.39-4.94%-1.34%-10.81%9,482,60051,804,00070%5.46-2.81%5.63-3.78%5.82-1.52%6.04-0.25%2.18%
2020-06-125.675.795.555.67-2.91%0.87%-6.40%8,834,90049,663,00067%5.62-5.08%5.86-1.15%5.91-3.49%6.060.53%2.31%
2020-06-115.806.035.805.84-1.02%-1.38%-3.09%6,034,20035,736,00047%5.92-0.39%5.92-0.57%6.12-0.54%6.031.84%2.36%
2020-06-106.046.105.885.90-4.68%-0.76%-0.29%18,443,800109,648,000135%5.950.64%5.96-3.95%6.16-1.12%5.920.68%2.40%
2020-06-095.686.285.686.193.51%4.79%5.33%25,733,300152,007,000211%5.91-3.67%6.20-3.79%6.23-1.61%5.882.42%2.52%
2020-06-086.466.465.985.98-4.93%-2.48%4.22%8,669,00053,158,00084%6.13-6.21%6.45-0.83%6.331.36%5.741.96%2.64%
2020-06-056.956.956.296.29-4.98%-3.79%11.76%24,330,100159,071,000252%6.54-1.24%6.505.43%6.247.18%5.636.29%2.90%
2020-06-046.626.626.616.625.08%0.00%25.02%2,827,40018,716,00033%6.625.26%6.173.84%5.834.48%5.302.46%2.79%
2020-06-036.286.306.226.305.00%0.17%21.90%5,988,40037,663,00060%6.295.01%5.944.73%5.582.39%5.174.15%2.70%
2020-06-025.996.005.916.005.08%0.18%20.92%11,579,20069,347,00087%5.996.13%5.676.10%5.455.24%4.961.68%2.91%
2020-06-015.665.715.525.714.96%1.19%17.01%9,173,20051,761,00071%5.645.28%5.342.59%5.182.39%4.881.12%2.36%
2020-05-295.185.445.065.445.02%1.49%12.72%11,223,00060,156,00088%5.363.40%5.214.22%5.051.81%4.831.05%1.93%
2020-05-285.195.195.115.184.86%-0.08%8.46%18,508,30095,939,000154%5.185.47%5.003.07%4.963.25%4.782.16%1.67%
2020-05-274.904.944.864.945.11%0.51%5.67%4,307,10021,169,00039%4.923.34%4.85-0.51%4.812.10%4.681.87%1.18%
2020-05-264.864.884.674.70-3.69%-1.18%2.42%12,880,10061,261,000111%4.76-3.49%4.871.27%4.710.17%4.593.66%0.78%
2020-05-254.985.064.864.88-1.41%-0.97%10.23%11,013,30054,276,00096%4.930.14%4.813.00%4.700.75%4.434.58%0.16%
2020-05-224.875.044.724.953.13%0.59%16.94%18,694,90091,996,000142%4.926.58%4.671.65%4.671.77%4.235.14%-0.72%
2020-05-214.554.804.424.805.03%3.96%19.23%17,083,10078,880,000107%4.620.59%4.600.31%4.591.66%4.031.54%-2.04%
2020-05-204.654.654.454.570.00%-0.44%15.26%45,192,400207,432,000316%4.593.59%4.588.94%4.5119.92%3.976.27%-2.27%