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
2019-07-166.046.045.895.91-1.17%-0.40%-1.92%5,108,30030,313,00084%5.93-0.25%5.910.14%5.900.03%6.03-0.71%-0.60%
2019-07-155.926.025.855.980.50%0.52%-1.47%6,297,20037,463,000103%5.951.74%5.900.41%5.90-0.42%6.07-1.22%-0.53%
2019-07-125.885.955.755.951.54%1.76%-3.16%6,557,40038,340,00096%5.85-0.97%5.88-0.37%5.92-1.02%6.14-0.73%-0.41%
2019-07-115.936.045.775.86-0.17%-0.75%-5.32%8,669,10051,182,000127%5.900.73%5.90-1.09%5.98-1.38%6.19-0.91%-0.39%
2019-07-105.915.925.785.870.00%0.15%-6.02%4,013,30023,522,00055%5.86-0.86%5.96-1.55%6.07-1.48%6.25-0.35%-0.36%
2019-07-096.096.115.815.87-3.45%-0.71%-6.35%7,786,40046,031,000107%5.91-3.60%6.06-2.68%6.16-2.02%6.27-0.70%-0.38%
2019-07-086.256.296.086.08-3.49%-0.86%-3.68%4,781,50029,326,00068%6.13-2.17%6.22-0.97%6.29-1.16%6.31-0.49%-0.33%
2019-07-056.246.326.246.30-0.16%0.49%-0.68%3,623,90022,720,00044%6.27-0.19%6.29-0.73%6.360.08%6.34-0.33%-0.28%
2019-07-046.356.356.246.310.80%0.46%-0.85%4,677,40029,378,00051%6.28-0.21%6.33-0.91%6.360.08%6.36-0.11%-0.24%
2019-07-036.466.486.186.26-2.64%-0.54%-1.74%7,940,60049,980,00078%6.29-2.13%6.39-0.03%6.350.02%6.37-0.44%-0.25%
2019-07-026.476.496.396.43-0.62%-0.02%0.48%5,180,10033,313,00046%6.43-0.09%6.390.63%6.350.33%6.40-0.02%-0.19%
2019-07-016.486.506.376.471.73%0.51%1.09%11,139,50071,702,000100%6.442.40%6.351.00%6.33-0.05%6.40-0.03%-0.18%
2019-06-286.216.376.206.361.44%1.18%-0.66%6,835,50042,968,00062%6.29-0.33%6.290.00%6.33-0.60%6.40-0.51%-0.19%
2019-06-276.216.456.186.270.80%-0.59%-2.56%11,820,40074,550,00097%6.311.11%6.29-1.01%6.37-0.27%6.44-0.59%-0.12%
2019-06-266.246.336.196.22-0.48%-0.29%-3.91%4,338,70027,064,00034%6.24-0.80%6.35-0.83%6.39-0.62%6.47-0.58%-0.02%
2019-06-256.386.386.226.25-2.04%-0.60%-4.01%7,437,90046,773,00053%6.29-1.89%6.41-0.19%6.43-0.25%6.51-0.23%0.12%
2019-06-246.446.526.356.38-1.69%-0.45%-2.24%16,640,800106,659,000111%6.41-0.85%6.42-0.54%6.44-0.23%6.530.09%0.20%
2019-06-216.446.536.406.490.62%0.40%-0.46%13,102,10084,694,00093%6.461.25%6.450.05%6.46-0.48%6.520.02%0.20%
2019-06-206.436.506.276.450.31%1.03%-1.06%15,318,80097,801,000112%6.38-1.72%6.45-0.63%6.49-0.93%6.52-0.18%0.23%
2019-06-196.666.726.386.43-0.46%-1.02%-1.55%20,291,900131,823,000160%6.500.65%6.49-0.67%6.55-0.97%6.530.12%0.27%
2019-06-186.506.516.406.460.00%0.09%-0.97%4,555,60029,401,00039%6.45-0.66%6.53-0.81%6.610.17%6.520.09%0.27%
2019-06-176.546.606.446.46-1.22%-0.57%-0.87%6,455,50041,942,00052%6.50-1.04%6.59-0.84%6.600.55%6.52-0.09%0.33%
2019-06-146.826.826.416.54-2.53%-0.38%0.26%19,225,600126,221,000147%6.57-1.37%6.640.20%6.570.24%6.520.14%0.43%
2019-06-136.696.786.546.710.75%0.81%3.01%14,345,10095,488,000113%6.66-1.01%6.631.39%6.550.60%6.510.43%0.47%
2019-06-126.696.836.636.66-0.30%-0.95%2.68%15,890,100106,851,000121%6.722.81%6.541.66%6.511.34%6.490.78%0.51%
2019-06-116.306.716.176.687.57%2.14%3.79%21,012,600137,417,000154%6.545.48%6.431.36%6.430.75%6.440.58%0.49%
2019-06-106.376.396.066.21-3.12%0.16%-2.95%8,776,00054,412,00067%6.20-3.13%6.35-0.95%6.38-1.25%6.400.08%0.46%
2019-06-066.426.456.356.41-0.16%0.16%0.25%6,973,60044,634,00056%6.40-0.79%6.41-0.23%6.46-0.29%6.390.31%0.52%
2019-06-056.446.516.416.420.78%-0.48%0.72%8,447,30054,497,00068%6.451.21%6.42-0.74%6.480.17%6.370.22%0.53%
2019-06-046.406.456.286.370.00%-0.06%0.16%9,742,20062,101,00076%6.37-1.01%6.47-0.52%6.470.34%6.360.21%0.58%