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:
楚江新材( 002171.SZ 深证)
板块 :有色金属_h   火炬计划   
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
2019-09-126.756.836.726.810.44%0.31%2.07%13,044,40088,557,00067%6.79-0.46%6.930.51%6.840.81%6.670.38%0.79%
2019-09-116.896.976.746.78-1.60%-0.59%2.00%22,811,200155,574,000121%6.82-2.71%6.900.69%6.790.82%6.650.67%0.80%
2019-09-107.007.306.826.893.61%-1.71%4.35%59,184,200414,893,000344%7.016.42%6.855.35%6.734.20%6.603.17%0.80%
2019-09-096.606.696.496.651.37%0.96%3.91%15,263,900100,544,000111%6.591.21%6.501.23%6.460.70%6.400.60%0.58%
2019-09-066.576.626.416.560.92%0.80%3.11%15,368,000100,012,000108%6.511.09%6.430.42%6.410.56%6.360.41%0.64%
2019-09-056.326.556.316.503.01%0.96%2.59%19,737,900127,064,000135%6.442.17%6.400.50%6.380.49%6.340.59%0.82%
2019-09-046.396.416.246.31-1.56%0.14%0.17%12,286,20077,412,00086%6.30-2.04%6.37-0.11%6.35-0.03%6.300.29%0.94%
2019-09-036.446.496.326.41-0.31%-0.34%2.05%11,627,70074,794,00086%6.431.02%6.370.60%6.350.24%6.280.46%0.99%
2019-09-026.256.486.206.432.23%0.99%2.85%15,863,100101,005,000122%6.370.70%6.340.40%6.330.44%6.250.68%1.04%
2019-08-306.366.436.206.29-0.16%-0.52%1.29%12,021,20076,005,00097%6.320.41%6.31-0.21%6.310.18%6.210.70%1.04%
2019-08-296.356.356.216.300.32%0.05%2.16%9,161,00057,686,00076%6.30-0.17%6.320.30%6.300.50%6.170.46%1.01%
2019-08-286.266.416.186.28-0.32%-0.44%2.30%11,644,60073,459,000103%6.31-0.60%6.300.19%6.260.58%6.140.62%0.94%
2019-08-276.336.476.246.301.12%-0.72%3.26%18,043,600114,505,000172%6.351.37%6.291.08%6.230.96%6.100.99%0.85%
2019-08-266.306.496.156.23-2.81%-0.48%3.13%18,956,800118,670,000212%6.26-0.19%6.231.06%6.171.31%6.041.22%0.70%
2019-08-236.126.456.116.414.06%2.20%7.41%18,144,100113,807,000249%6.272.40%6.161.95%6.092.27%5.972.19%0.53%
2019-08-225.976.225.976.163.18%0.57%5.48%15,041,60092,125,000247%6.132.75%6.042.13%5.951.95%5.841.76%0.23%
2019-08-215.936.025.865.970.34%0.15%4.03%7,479,90044,587,000147%5.960.51%5.921.27%5.841.04%5.740.83%0.00%
2019-08-205.945.995.865.950.00%0.32%4.53%5,834,50034,606,000125%5.931.06%5.841.25%5.780.86%5.690.96%-0.11%
2019-08-195.875.965.765.951.71%1.38%5.53%8,993,50052,779,000188%5.871.98%5.771.67%5.731.49%5.640.70%-0.26%
2019-08-165.545.955.545.854.28%1.65%4.48%8,561,70049,269,000199%5.764.03%5.681.78%5.651.80%5.600.41%-0.32%
2019-08-155.585.615.445.61-0.53%1.41%0.61%3,177,70017,580,00080%5.53-1.60%5.58-0.16%5.55-0.14%5.58-0.30%-0.38%
2019-08-145.615.675.585.641.26%0.32%0.84%4,273,00024,021,000110%5.621.32%5.591.16%5.560.29%5.59-0.25%-0.35%
2019-08-135.595.595.525.57-0.54%0.38%-0.66%1,923,00010,670,00050%5.55-0.13%5.52-0.22%5.540.20%5.61-0.50%-0.34%
2019-08-125.545.625.485.601.08%0.79%-0.62%2,900,90016,118,00072%5.561.13%5.53-0.02%5.53-0.49%5.64-0.46%-0.31%
2019-08-095.565.595.405.54-0.36%0.84%-2.14%5,596,70030,749,000136%5.49-1.40%5.53-0.02%5.56-0.82%5.66-0.84%-0.28%
2019-08-085.565.635.525.560.00%-0.22%-2.61%3,929,10021,891,00096%5.570.25%5.54-0.74%5.60-0.48%5.71-0.56%-0.20%
2019-08-075.565.615.505.560.36%0.04%-3.15%3,304,10018,363,00073%5.560.98%5.58-0.77%5.63-0.67%5.74-0.28%-0.16%
2019-08-065.615.645.385.54-2.81%0.65%-3.77%7,064,20038,879,000149%5.50-4.11%5.62-2.13%5.67-2.01%5.76-0.55%-0.15%
2019-08-055.755.815.705.70-1.89%-0.70%-1.54%3,464,90019,888,00081%5.740.28%5.74-0.36%5.78-0.50%5.790.16%-0.13%
2019-08-025.685.815.665.810.00%1.50%0.52%3,704,80021,208,00079%5.72-0.75%5.76-1.00%5.81-0.45%5.78-0.19%-0.22%