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:
经纬纺机( 000666.SZ 深证)
板块 :专用设备制造_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
2019-06-1712.3712.4312.2512.37-1.04%0.06%-2.21%2,293,90028,357,00053%12.36-1.97%12.57-0.95%12.650.14%12.65-0.21%-0.08%
2019-06-1412.7412.7612.5012.50-2.11%-0.87%-1.40%3,039,30038,327,00071%12.61-0.38%12.69-0.13%12.630.20%12.68-0.08%-0.10%
2019-06-1312.7712.7712.5612.770.24%0.88%0.65%3,674,30046,508,00085%12.66-0.92%12.700.60%12.61-0.67%12.69-0.15%-0.15%
2019-06-1212.9012.9012.7112.74-1.62%-0.27%0.27%3,900,10049,823,00092%12.780.71%12.630.65%12.690.20%12.71-0.09%-0.15%
2019-06-1112.3712.9912.2712.954.60%2.09%1.83%6,084,70077,183,000141%12.692.86%12.55-0.99%12.670.10%12.720.10%-0.16%
2019-06-1012.3112.4812.1912.380.57%0.39%-2.55%3,131,20038,615,00074%12.33-1.42%12.67-0.44%12.65-0.52%12.700.04%-0.21%
2019-06-0612.9212.9712.2012.31-4.80%-1.59%-3.06%5,203,60065,094,000122%12.51-3.55%12.73-0.40%12.72-0.42%12.70-0.03%-0.26%
2019-06-0512.6613.2612.6612.932.78%-0.30%1.79%6,354,20082,406,000156%12.972.81%12.780.81%12.770.35%12.700.21%-0.28%
2019-06-0412.4712.7712.4112.580.56%-0.28%-0.77%3,723,90046,976,00095%12.62-0.10%12.67-0.31%12.73-0.45%12.68-0.35%-0.28%
2019-06-0312.7012.8812.4512.51-2.49%-0.93%-1.67%4,118,50052,003,000104%12.63-1.38%12.71-0.77%12.790.15%12.72-0.18%-0.23%
2019-05-3112.7712.9412.6212.830.63%0.21%0.67%3,190,70040,850,00082%12.800.57%12.81-0.22%12.770.71%12.75-0.45%-0.23%
2019-05-3012.8912.8912.6412.75-1.16%0.15%-0.41%3,560,00045,324,00081%12.73-1.37%12.840.57%12.680.36%12.80-0.57%-0.24%
2019-05-2912.8413.0412.7012.900.78%-0.06%0.19%3,269,80042,208,00071%12.910.22%12.771.33%12.63-0.02%12.88-0.22%-0.28%
2019-05-2812.7713.0012.7212.800.71%-0.62%-0.80%4,133,00053,231,00086%12.882.61%12.600.93%12.63-0.26%12.90-0.15%-0.36%
2019-05-2712.2812.7712.2412.712.91%1.25%-1.64%4,345,20054,547,00087%12.551.59%12.48-0.76%12.67-0.46%12.92-0.42%-0.48%
2019-05-2412.3012.4912.1612.35-0.08%-0.06%-4.82%3,982,60049,211,00078%12.36-1.34%12.58-1.76%12.73-1.38%12.98-0.45%-0.57%
2019-05-2312.6812.7812.3312.36-3.29%-1.32%-5.17%4,745,60059,441,00085%12.53-2.76%12.80-1.01%12.90-1.29%13.03-0.21%-0.72%
2019-05-2212.9913.0912.7312.78-1.77%-0.78%-2.15%3,768,90048,547,00070%12.88-1.42%12.94-0.67%13.07-0.34%13.060.17%-0.86%
2019-05-2112.9413.1712.8813.011.09%-0.43%-0.22%3,924,80051,281,00071%13.071.67%13.02-0.69%13.12-0.01%13.040.15%-1.06%
2019-05-2012.7713.0512.7112.87-1.68%0.14%-1.14%3,795,60048,782,00063%12.85-1.76%13.11-0.49%13.12-0.31%13.02-0.22%-1.33%
2019-05-1713.4513.4512.8513.09-2.89%0.06%0.33%7,969,000104,248,000119%13.08-1.79%13.18-0.16%13.160.11%13.05-0.54%-1.57%
2019-05-1613.1813.5513.1313.482.20%1.20%2.76%5,944,70079,185,00094%13.321.22%13.200.51%13.140.70%13.12-0.94%-1.64%
2019-05-1513.1513.2313.0913.191.54%0.23%-0.40%5,163,40067,952,00076%13.160.60%13.130.39%13.050.66%13.24-1.01%-1.58%
2019-05-1412.9313.2612.9012.99-0.76%-0.70%-2.90%4,596,40060,126,00064%13.08-0.50%13.080.52%12.970.25%13.38-1.37%-1.46%
2019-05-1313.0613.2713.0313.09-0.76%-0.43%-3.49%4,550,20059,822,00058%13.150.78%13.010.90%12.94-0.25%13.56-1.29%-1.32%
2019-05-1012.7913.2512.6913.194.10%1.11%-4.01%8,917,200116,324,000103%13.051.98%12.900.51%12.97-0.99%13.74-1.97%-1.17%
2019-05-0912.6612.9412.6112.67-0.63%-0.95%-9.61%4,093,40052,362,00042%12.790.35%12.83-1.06%13.10-2.08%14.02-1.62%-0.98%
2019-05-0812.4813.0012.3212.75-0.86%0.02%-10.51%6,078,40077,490,00056%12.75-1.24%12.97-2.01%13.37-2.07%14.25-1.84%-0.77%
2019-05-0712.9513.0612.7112.861.02%-0.37%-11.40%8,283,400106,920,00070%12.91-1.68%13.23-3.23%13.66-2.60%14.52-2.49%-0.56%
2019-05-0613.6013.6012.7312.730.00%-3.04%-14.48%11,444,400150,250,00087%13.13-6.75%13.68-3.79%14.02-2.92%14.89-2.60%-0.23%