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
2019-09-1912.9112.9512.7012.900.78%0.40%-1.22%4,716,00060,590,00053%12.85-0.20%12.90-1.44%13.11-1.04%13.060.24%0.64%
2019-09-1812.9512.9812.7912.80-0.78%-0.57%-1.75%3,535,50045,516,00039%12.87-0.71%13.09-0.85%13.250.24%13.030.30%0.63%
2019-09-1713.1813.1812.7912.90-2.49%-0.51%-0.69%6,054,30078,499,00066%12.97-2.56%13.20-1.01%13.220.14%12.990.27%0.59%
2019-09-1613.4613.5013.1513.23-1.34%-0.58%2.13%7,110,80094,623,00082%13.310.23%13.340.70%13.200.70%12.950.60%0.55%
2019-09-1213.2713.4713.0713.410.90%1.00%4.14%9,572,100127,093,000114%13.28-0.79%13.250.68%13.110.61%12.880.59%0.50%
2019-09-1112.9313.7712.9313.293.02%-0.69%3.81%17,936,700240,033,000235%13.383.95%13.162.49%13.031.76%12.801.57%0.47%
2019-09-1012.9513.0512.7012.90-0.46%0.21%2.35%7,444,70095,834,000115%12.87-0.23%12.84-0.18%12.810.61%12.600.64%0.31%
2019-09-0912.9513.0412.7812.961.01%0.44%3.48%7,712,90099,519,000120%12.901.22%12.860.77%12.730.74%12.520.67%0.26%
2019-09-0612.7812.9312.5912.830.39%0.64%3.13%8,810,900112,317,000143%12.75-1.22%12.760.74%12.630.81%12.440.34%0.20%
2019-09-0512.6613.1412.6012.781.59%-0.98%3.07%13,596,400175,480,000238%12.913.51%12.672.67%12.532.10%12.401.20%0.19%
2019-09-0412.4012.6012.3412.581.13%0.90%2.68%6,382,80079,581,000133%12.471.27%12.341.01%12.280.63%12.250.17%-0.02%
2019-09-0312.2012.4512.1612.441.72%1.04%1.71%5,607,80069,045,000122%12.311.22%12.220.49%12.200.30%12.23-0.10%-0.25%
2019-09-0212.0012.2611.9512.231.92%0.54%-0.11%3,949,60048,041,00084%12.160.12%12.16-0.02%12.160.16%12.24-0.13%-0.59%
2019-08-3012.2312.3811.9512.00-1.07%-1.23%-2.11%5,117,00062,165,00098%12.15-0.03%12.16-0.07%12.14-0.56%12.260.05%-0.62%
2019-08-2912.2112.2212.0912.13-0.41%-0.19%-1.00%2,979,60036,211,00058%12.15-0.13%12.170.21%12.21-0.16%12.250.27%-0.67%
2019-08-2812.1012.2612.0912.180.16%0.09%-0.33%4,092,70049,804,00077%12.17-0.01%12.14-0.74%12.23-0.25%12.220.03%-0.74%
2019-08-2712.1712.3412.0012.161.08%-0.08%-0.47%7,444,50090,596,000140%12.170.80%12.23-0.43%12.26-0.54%12.220.13%-0.78%
2019-08-2612.0312.2011.9812.03-2.98%-0.36%-1.40%5,095,20061,514,000100%12.07-3.27%12.28-0.94%12.33-0.32%12.20-0.01%-0.85%
2019-08-2312.3212.6112.3012.400.57%-0.65%1.62%5,067,30063,244,000100%12.481.39%12.400.24%12.370.61%12.200.27%-0.88%
2019-08-2212.3512.4012.2212.33-0.16%0.16%1.32%2,859,40035,200,00051%12.31-0.41%12.370.20%12.290.67%12.17-0.83%-0.94%
2019-08-2112.3412.4212.2712.350.08%-0.09%0.64%3,813,60047,141,00053%12.36-0.35%12.350.56%12.210.25%12.27-2.18%-0.88%
2019-08-2012.4912.5412.3312.34-1.04%-0.52%-1.63%5,904,90073,245,00061%12.400.85%12.281.33%12.180.69%12.54-3.47%-0.67%
2019-08-1912.1112.5011.9712.473.57%1.38%-4.04%9,031,800111,091,00064%12.302.04%12.120.93%12.100.60%13.00-0.47%-0.12%
2019-08-1611.9012.1911.8712.040.84%-0.12%-7.78%4,360,30052,559,00030%12.052.08%12.000.20%12.02-0.32%13.06-0.44%-0.04%
2019-08-1511.6612.0011.6011.94-0.83%1.11%-8.95%4,591,70054,222,00030%11.81-2.77%11.98-0.81%12.06-2.01%13.11-0.43%0.06%
2019-08-1412.1812.2612.0412.040.17%-0.86%-8.58%4,709,00057,192,00031%12.151.38%12.08-0.18%12.31-3.08%13.17-0.37%0.15%
2019-08-1312.0612.0711.9112.02-1.48%0.33%-9.07%4,950,40059,304,00031%11.98-1.02%12.10-2.27%12.70-4.04%13.22-0.54%0.26%
2019-08-1212.0412.2511.9512.200.99%0.79%-8.21%6,200,60075,053,00037%12.10-0.44%12.38-3.52%13.23-0.50%13.29-0.31%0.47%
2019-08-0912.3512.3911.9912.08-1.79%-0.63%-9.39%9,650,700117,327,00056%12.16-3.46%12.83-4.46%13.30-0.83%13.33-0.32%0.61%
2019-08-0812.9313.1112.2612.300.00%-2.33%-8.04%18,171,000228,822,000106%12.59-4.81%13.43-1.29%13.41-1.15%13.38-0.31%0.81%