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:
万润股份( 002643.SZ 深证)
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
2019-09-1213.1813.4013.0613.251.15%0.11%3.89%9,423,100124,721,00065%13.24-0.81%13.400.46%13.281.13%12.750.63%0.89%
2019-09-1113.6013.7113.0413.10-3.39%-1.83%3.36%13,774,200183,802,00098%13.34-1.10%13.330.42%13.141.00%12.670.89%0.87%
2019-09-1013.3013.7413.2013.562.73%0.50%7.94%22,833,200308,077,000173%13.493.02%13.282.53%13.012.34%12.561.77%0.86%
2019-09-0913.2813.3012.8913.20-0.30%0.79%6.94%15,863,200207,763,000127%13.10-0.43%12.951.47%12.711.84%12.341.20%0.77%
2019-09-0613.0213.3812.9713.240.84%0.65%8.55%16,393,900215,638,000138%13.153.22%12.762.71%12.482.56%12.201.25%0.71%
2019-09-0512.0013.1512.0013.139.23%3.03%9.00%27,373,900348,845,000236%12.746.10%12.434.52%12.173.15%12.051.65%0.70%
2019-09-0412.0112.2511.8312.02-0.41%0.07%1.43%7,904,40094,937,00075%12.010.22%11.891.11%11.800.14%11.850.16%0.65%
2019-09-0311.8712.1811.6512.072.37%0.71%2.02%12,400,200148,616,000112%11.992.56%11.760.81%11.78-0.01%11.830.34%0.80%
2019-09-0211.5911.8811.4711.792.08%0.89%-0.01%10,680,200124,809,00090%11.690.82%11.66-0.55%11.78-0.15%11.790.49%1.01%
2019-08-3011.8411.8511.4011.55-1.62%-0.35%-1.56%12,339,100143,023,00099%11.59-1.40%11.73-1.44%11.80-0.67%11.730.55%1.19%
2019-08-2911.9311.9311.6611.74-0.76%-0.13%0.61%7,233,20085,026,00060%11.76-1.22%11.900.11%11.88-0.16%11.670.40%1.24%
2019-08-2811.8012.0511.7311.83-0.34%-0.59%1.79%8,726,200103,843,00074%11.90-0.67%11.89-0.12%11.900.21%11.620.81%1.21%
2019-08-2712.0012.1511.7711.870.68%-0.92%2.96%12,893,200154,462,000112%11.981.75%11.900.27%11.870.65%11.530.80%1.17%
2019-08-2611.7811.9311.6511.79-0.92%0.14%3.08%11,911,900140,249,000111%11.77-1.42%11.87-0.01%11.800.98%11.440.69%1.03%
2019-08-2311.9112.1411.7811.900.08%-0.37%4.75%11,072,000132,239,000115%11.940.41%11.870.88%11.681.49%11.361.11%0.90%
2019-08-2211.8011.9611.7911.890.51%-0.04%5.83%10,376,400123,426,000116%11.900.88%11.771.62%11.511.12%11.241.14%0.70%
2019-08-2111.6811.9411.5711.831.20%0.33%6.50%13,940,000164,369,000167%11.791.07%11.582.13%11.381.84%11.111.64%0.52%
2019-08-2011.6311.8311.4011.691.92%0.21%6.96%17,300,300201,825,000234%11.673.13%11.342.46%11.182.31%10.932.51%0.27%
2019-08-1910.8311.6810.8311.477.20%1.40%7.59%17,166,700194,191,000271%11.314.42%11.062.96%10.932.68%10.662.29%-0.07%
2019-08-1610.7511.0810.6310.70-1.29%-1.23%2.67%10,511,300113,865,000199%10.831.05%10.751.33%10.641.66%10.420.99%-0.33%
2019-08-1510.4510.8610.4510.841.21%1.11%5.04%5,286,40056,675,000108%10.720.59%10.611.16%10.470.95%10.320.17%-0.47%
2019-08-1410.3810.7910.3810.714.28%0.49%3.95%9,024,30096,185,000185%10.663.68%10.482.99%10.371.97%10.300.40%-0.50%
2019-08-1310.1710.3610.1310.270.20%-0.10%0.08%3,342,10034,356,00074%10.280.83%10.180.09%10.170.61%10.26-0.63%-0.58%
2019-08-1210.0010.2810.0010.251.89%0.54%-0.75%3,139,00032,001,00063%10.201.06%10.170.36%10.11-0.23%10.33-0.62%-0.51%
2019-08-0910.3510.389.9410.06-2.14%-0.28%-3.19%4,165,90042,024,00078%10.09-1.42%10.130.40%10.13-0.44%10.39-0.93%-0.42%
2019-08-0810.1810.3410.0610.282.29%0.46%-1.99%4,301,10044,013,00075%10.231.51%10.09-0.18%10.18-0.66%10.49-0.64%-0.27%
2019-08-0710.1110.279.9710.05-1.08%-0.31%-4.79%4,491,50045,279,00075%10.080.82%10.11-0.72%10.24-0.87%10.56-0.88%-0.16%
2019-08-0610.0010.259.8310.160.69%1.61%-4.60%5,637,50056,369,00089%10.00-2.65%10.19-1.81%10.33-1.63%10.65-0.80%-0.02%
2019-08-0510.2510.4410.0810.09-1.75%-1.76%-6.02%4,841,00049,723,00076%10.27-0.17%10.37-1.02%10.50-1.02%10.74-0.33%0.11%
2019-08-0210.4110.4510.1710.270.00%-0.17%-4.66%6,220,10063,991,00098%10.29-2.72%10.48-1.68%10.61-1.31%10.77-0.43%0.18%