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
2019-06-174.874.884.684.77-2.05%0.19%-0.42%4,553,90021,680,00093%4.76-3.23%4.89-0.57%4.860.58%4.79-0.29%-0.53%
2019-06-144.965.074.814.87-2.79%-1.02%1.37%4,501,30022,145,00098%4.92-0.51%4.910.84%4.831.39%4.80-0.10%-0.54%
2019-06-134.835.044.785.014.16%1.31%4.18%6,929,60034,269,000151%4.951.64%4.872.74%4.771.23%4.81-0.02%-0.59%
2019-06-124.804.964.784.810.00%-1.13%0.00%4,854,80023,617,000112%4.872.57%4.742.35%4.710.43%4.81-0.46%-0.62%
2019-06-114.654.824.614.813.44%1.41%-0.46%3,485,20016,529,00079%4.742.77%4.63-0.11%4.69-0.62%4.83-0.86%-0.59%
2019-06-104.514.684.514.653.10%0.76%-4.60%4,626,20021,348,00094%4.620.85%4.64-1.32%4.72-1.13%4.87-0.77%-0.52%
2019-06-064.754.774.484.51-5.45%-1.44%-8.18%4,867,20022,271,00097%4.58-4.35%4.70-2.02%4.77-1.73%4.91-0.93%-0.40%
2019-06-054.804.864.734.770.00%-0.29%-3.79%2,918,80013,964,00061%4.780.13%4.80-0.77%4.86-0.94%4.96-0.62%-0.25%
2019-06-044.754.824.734.771.49%-0.17%-4.39%4,830,40023,078,00097%4.78-0.83%4.84-1.25%4.90-1.31%4.99-0.72%-0.12%
2019-06-034.965.004.674.70-5.43%-2.45%-6.47%6,947,70033,477,000140%4.82-3.31%4.90-2.24%4.97-1.51%5.03-0.55%0.01%
2019-05-314.975.054.924.97-0.20%-0.26%-1.64%2,682,10013,364,00056%4.980.48%5.01-0.75%5.040.00%5.05-0.36%0.07%
2019-05-305.075.084.904.98-1.78%0.42%-1.79%4,925,10024,425,00091%4.96-2.67%5.05-0.73%5.04-0.28%5.07-0.61%0.10%
2019-05-295.075.155.035.070.00%-0.49%-0.63%3,511,00017,888,00063%5.10-0.27%5.080.51%5.06-0.26%5.10-0.27%0.15%
2019-05-285.145.165.055.07-1.55%-0.76%-0.90%3,998,90020,432,00067%5.110.95%5.060.44%5.07-0.12%5.12-0.16%0.06%
2019-05-274.875.154.875.154.04%1.76%0.51%7,067,00035,768,000112%5.061.12%5.04-0.55%5.080.28%5.12-0.21%-0.14%
2019-05-244.935.124.904.950.20%-1.10%-3.60%4,541,50022,731,00066%5.01-0.38%5.06-0.88%5.06-0.63%5.140.47%-0.31%
2019-05-235.145.144.944.94-3.70%-1.67%-3.35%4,010,60020,150,00054%5.02-2.47%5.110.39%5.09-0.78%5.110.51%-0.71%
2019-05-225.145.205.085.130.00%-0.41%0.88%4,757,00024,501,00063%5.150.33%5.09-0.14%5.13-0.29%5.090.71%-0.91%
2019-05-215.065.205.025.131.18%-0.08%1.60%5,013,10025,736,00063%5.132.70%5.10-0.68%5.15-0.14%5.050.54%-1.14%
2019-05-205.065.074.865.070.40%1.42%0.96%5,958,60029,787,00068%5.00-2.69%5.13-1.16%5.16-0.39%5.020.06%-1.38%
2019-05-175.245.265.005.05-3.44%-1.69%0.62%8,967,60046,063,000100%5.14-1.72%5.19-0.31%5.181.05%5.020.00%-1.56%
2019-05-165.255.285.195.230.19%0.06%4.20%7,387,90038,619,00085%5.230.15%5.210.58%5.121.43%5.02-0.20%-1.60%
2019-05-155.185.285.155.220.58%0.02%3.80%7,270,30037,945,00076%5.220.91%5.182.05%5.051.55%5.03-1.16%-1.68%
2019-05-145.055.245.055.190.97%0.35%2.00%7,353,30038,033,00070%5.170.41%5.071.89%4.971.06%5.09-2.12%-1.61%
2019-05-135.155.255.015.142.39%-0.21%-1.12%11,672,00060,121,00097%5.154.91%4.982.87%4.920.80%5.20-1.91%-1.42%
2019-05-104.885.064.735.024.58%2.24%-5.27%10,263,40050,394,00078%4.912.29%4.840.25%4.88-0.79%5.30-3.55%-1.20%
2019-05-094.764.864.734.800.63%0.00%-12.63%7,488,50035,948,00048%4.800.25%4.83-1.35%4.92-1.84%5.49-1.52%-0.75%
2019-05-084.764.884.654.77-2.25%-0.38%-14.50%8,661,50041,472,00053%4.79-1.81%4.89-1.92%5.01-3.15%5.58-1.59%-0.55%
2019-05-074.834.984.724.880.41%0.08%-13.92%11,016,90053,720,00065%4.88-2.25%4.99-2.43%5.18-4.02%5.67-1.82%-0.34%
2019-05-065.165.394.724.860.00%-2.57%-15.83%11,444,90057,089,00065%4.99-3.22%5.11-3.91%5.39-3.35%5.77-1.74%-0.07%