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
2019-11-1510.3610.3610.0910.12-1.94%-0.79%-4.98%2,301,60023,479,00067%10.20-1.05%10.27-0.58%10.39-1.26%10.65-0.52%-0.65%
2019-11-1410.3010.3810.2410.320.10%0.11%-3.61%1,817,90018,741,00049%10.310.13%10.33-1.06%10.52-0.61%10.71-0.45%-0.71%
2019-11-1310.3010.3910.2510.31-1.06%0.14%-4.13%2,739,20028,203,00066%10.30-0.52%10.44-1.56%10.59-0.78%10.75-0.54%-0.80%
2019-11-1210.6110.6110.1910.42-1.33%0.68%-3.63%5,373,10055,611,000130%10.35-2.95%10.60-1.82%10.67-1.51%10.81-1.16%-0.87%
2019-11-1110.9310.9310.4710.56-3.47%-0.98%-3.46%3,862,30041,192,00097%10.67-2.43%10.80-0.58%10.84-0.59%10.94-0.92%-0.85%
2019-11-0810.8811.0410.8510.940.74%0.09%-0.91%3,475,70037,991,00084%10.930.90%10.86-0.08%10.900.17%11.04-0.29%-0.93%
2019-11-0710.7210.9210.7210.861.21%0.25%-1.92%2,490,00026,973,00058%10.830.16%10.87-0.30%10.88-0.07%11.07-0.66%-0.99%
2019-11-0610.9510.9510.7010.73-1.74%-0.80%-3.73%3,179,30034,386,00059%10.82-1.31%10.91-0.04%10.89-0.40%11.15-0.57%-1.15%
2019-11-0510.9311.0510.8410.920.09%-0.36%-2.59%3,301,40036,182,00063%10.960.25%10.910.17%10.93-0.72%11.21-0.49%-1.09%
2019-11-0410.8811.0410.8110.910.28%-0.21%-3.15%4,213,80046,070,00082%10.930.75%10.89-0.34%11.01-1.11%11.27-0.86%-1.04%
2019-11-0110.6810.9410.6810.880.83%0.26%-4.25%4,563,90049,529,00088%10.85-0.35%10.93-1.48%11.14-0.68%11.36-1.11%-0.98%
2019-10-3111.1311.1710.7210.79-3.05%-0.92%-6.10%6,384,30069,526,000125%10.89-2.30%11.09-2.31%11.21-1.03%11.49-1.36%-0.86%
2019-10-3011.1911.2811.0811.13-0.54%-0.14%-4.46%2,696,10030,051,00057%11.15-1.76%11.35-0.07%11.33-0.68%11.65-1.31%-0.71%
2019-10-2911.5011.5611.1811.19-2.70%-1.37%-5.20%4,512,00051,192,00090%11.35-0.93%11.360.12%11.41-0.58%11.80-0.95%-0.55%
2019-10-2811.2511.5911.2311.502.13%0.41%-3.50%6,059,70069,399,000122%11.451.74%11.35-0.53%11.48-0.92%11.92-1.66%-0.46%
2019-10-2511.1811.3411.1411.260.09%0.03%-7.08%4,436,90049,944,00083%11.26-0.66%11.41-1.15%11.58-1.58%12.12-0.89%-0.24%
2019-10-2411.5011.6011.0911.25-7.25%-0.72%-7.99%12,210,300138,365,000230%11.33-6.74%11.54-4.79%11.77-4.18%12.23-2.28%-0.19%
2019-10-2312.2212.2212.0812.13-0.57%-0.17%-3.05%2,186,70026,570,00053%12.15-0.04%12.12-0.90%12.28-1.25%12.51-0.03%-0.01%
2019-10-2212.0712.2212.0712.200.83%0.36%-2.52%2,023,30024,596,00049%12.160.54%12.23-0.80%12.44-0.50%12.520.06%-0.04%
2019-10-2112.1712.2412.0212.10-1.55%0.07%-3.26%4,088,00049,428,00096%12.09-2.80%12.33-2.10%12.50-1.35%12.51-0.22%-0.12%
2019-10-1812.5412.6812.2812.29-1.76%-1.20%-1.96%3,563,10044,322,00088%12.44-0.61%12.60-0.38%12.670.01%12.540.01%-0.19%
2019-10-1712.5612.7112.4412.51-1.11%-0.04%-0.20%3,229,20040,412,00083%12.52-1.81%12.64-0.79%12.670.10%12.540.18%-0.28%
2019-10-1612.5812.9212.5812.650.56%-0.75%1.09%5,523,60070,396,000143%12.751.07%12.740.56%12.660.56%12.510.29%-0.43%
2019-10-1512.6912.7012.5312.58-1.64%-0.24%0.83%4,076,80051,407,000110%12.61-1.58%12.670.31%12.590.54%12.480.00%-0.46%
2019-10-1412.6512.9912.5512.792.24%-0.18%2.51%7,924,100101,530,000220%12.812.74%12.632.06%12.521.55%12.480.53%-0.46%
2019-10-1112.3912.6412.3312.511.13%0.31%0.80%4,240,10052,879,000123%12.470.99%12.380.95%12.330.32%12.41-0.45%-0.52%
2019-10-1012.3512.4112.2512.370.16%0.17%-0.78%2,543,80031,413,00071%12.350.81%12.260.10%12.290.04%12.47-0.45%-0.46%
2019-10-0912.1912.3512.0512.351.15%0.82%-1.38%2,443,40029,931,00063%12.250.38%12.25-0.24%12.28-0.41%12.52-0.39%-0.39%
2019-10-0812.2112.4012.1012.21-0.08%0.05%-2.88%3,318,60040,500,00083%12.20-0.82%12.28-0.33%12.33-0.74%12.57-0.70%-0.32%
2019-09-3012.3412.4512.1812.220.00%-0.69%-3.48%2,867,30035,282,00067%12.31-0.46%12.32-0.53%12.43-0.42%12.66-0.96%-0.23%