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:
川润股份( 002272.SZ 深证)
板块 :普通机械制造   
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
2019-09-175.055.134.955.111.59%1.39%2.65%12,981,50065,430,000181%5.04-0.30%5.04-0.36%5.040.12%4.980.57%0.58%
2019-09-165.025.115.005.030.20%-0.49%1.62%7,032,00035,550,000111%5.060.72%5.060.38%5.040.46%4.950.53%0.55%
2019-09-125.045.084.965.02-0.79%0.02%1.95%4,294,80021,554,00071%5.02-1.18%5.040.12%5.010.50%4.920.37%0.53%
2019-09-115.015.184.985.061.00%-0.37%3.14%9,613,40048,825,000159%5.081.85%5.031.15%4.991.14%4.910.95%0.56%
2019-09-105.035.034.955.01-0.40%0.46%3.09%5,461,40027,236,00092%4.99-0.36%4.980.51%4.930.65%4.860.68%0.52%
2019-09-095.015.044.965.031.41%0.50%4.21%5,949,30029,778,00099%5.011.36%4.951.08%4.900.82%4.830.86%0.47%
2019-09-064.934.984.894.961.43%0.45%3.64%5,899,00029,132,00099%4.940.16%4.900.78%4.860.66%4.790.57%0.39%
2019-09-054.824.994.824.891.66%-0.81%2.75%10,872,60053,600,000183%4.932.99%4.861.67%4.831.05%4.760.81%0.37%
2019-09-044.844.844.744.810.00%0.48%1.89%5,000,70023,938,00092%4.790.00%4.780.34%4.780.15%4.720.21%0.32%
2019-09-034.784.844.744.810.00%0.48%2.10%5,194,80024,865,000100%4.790.40%4.77-0.19%4.770.59%4.710.23%0.31%
2019-09-024.704.834.684.812.34%0.88%2.34%4,845,90023,107,00094%4.770.76%4.770.13%4.740.83%4.700.28%0.29%
2019-08-304.814.834.634.70-1.47%-0.68%0.28%3,825,10018,102,00074%4.73-1.56%4.770.59%4.710.26%4.690.30%0.21%
2019-08-294.764.884.764.77-0.83%-0.77%2.08%5,835,80028,051,000114%4.811.05%4.741.52%4.690.43%4.670.69%0.09%
2019-08-284.674.844.664.811.91%1.11%3.64%7,846,00037,323,000161%4.761.99%4.670.89%4.670.60%4.640.52%-0.14%
2019-08-274.564.744.564.723.74%1.20%2.23%6,804,70031,736,000153%4.662.78%4.63-0.13%4.650.02%4.620.28%-0.24%
2019-08-264.534.604.504.55-2.15%0.26%-1.17%4,942,10022,429,000119%4.54-2.64%4.63-0.90%4.64-0.41%4.600.02%-0.35%
2019-08-234.724.754.624.65-2.52%-0.24%1.02%6,044,30028,172,000153%4.66-0.94%4.68-0.09%4.660.47%4.600.37%-0.43%
2019-08-224.704.794.654.771.92%1.38%4.01%4,341,40020,425,000116%4.710.92%4.680.67%4.641.05%4.590.26%-0.53%
2019-08-214.694.694.644.680.00%0.39%2.32%2,945,90013,735,00081%4.66-0.11%4.650.69%4.590.26%4.570.09%-0.60%
2019-08-204.654.714.604.680.86%0.28%2.41%4,531,50021,150,000125%4.671.00%4.621.47%4.580.59%4.570.11%-0.64%
2019-08-194.594.664.554.642.20%0.41%1.64%4,522,50020,898,000118%4.621.29%4.550.49%4.550.62%4.57-0.57%-0.70%
2019-08-164.494.614.484.540.44%-0.48%-1.11%4,531,10020,669,000118%4.562.79%4.530.27%4.530.16%4.59-0.93%-0.62%
2019-08-154.464.534.374.52-0.44%1.85%-2.46%3,388,80015,040,00083%4.44-3.19%4.52-0.53%4.52-0.70%4.63-1.51%-0.53%
2019-08-144.584.624.524.54-0.22%-0.96%-3.51%2,709,70012,422,00062%4.580.90%4.540.29%4.55-0.15%4.71-0.57%-0.34%
2019-08-134.534.594.504.55-0.44%0.15%-3.85%2,924,30013,286,00065%4.540.80%4.53-0.40%4.56-0.37%4.73-0.76%-0.30%
2019-08-124.494.584.444.571.56%1.40%-4.15%3,888,50017,525,00082%4.51-0.62%4.55-0.79%4.58-1.53%4.77-0.75%-0.21%
2019-08-094.604.644.464.50-2.17%-0.77%-6.33%4,362,60019,784,00091%4.54-1.61%4.58-0.63%4.65-1.69%4.80-0.68%-0.13%
2019-08-084.634.654.584.600.00%-0.20%-4.90%2,901,90013,376,00062%4.61-0.24%4.61-1.71%4.73-1.71%4.84-0.39%-0.06%
2019-08-074.684.694.584.60-0.86%-0.43%-5.27%3,047,50014,080,00063%4.620.30%4.69-1.64%4.81-0.78%4.86-0.33%-0.04%
2019-08-064.694.734.504.640.00%0.74%-4.76%6,373,60029,358,000129%4.61-5.50%4.77-3.19%4.85-1.72%4.87-0.55%-0.04%