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:
珠江钢琴( 002678.SZ 深证)
板块 :金属制品   
所属成分指数: 中证500
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
2019-12-067.878.077.838.021.78%0.59%0.46%1,068,5008,519,00086%7.971.37%7.860.80%7.85-0.05%7.98-0.71%-0.74%
2019-12-057.717.957.717.881.03%0.19%-1.99%1,062,0008,353,00080%7.871.33%7.80-0.18%7.86-0.22%8.04-0.58%-0.68%
2019-12-047.767.837.707.80-1.27%0.49%-3.55%1,154,8008,964,00080%7.76-0.37%7.82-0.84%7.87-0.72%8.09-0.77%-0.63%
2019-12-037.907.947.657.90-0.25%1.40%-3.07%2,113,20016,464,000140%7.79-2.23%7.88-1.34%7.93-1.61%8.15-1.00%-0.55%
2019-12-028.018.067.927.92-1.49%-0.61%-3.79%742,0005,913,00051%7.97-0.50%7.99-0.39%8.06-0.65%8.23-0.21%-0.43%
2019-11-297.958.157.898.040.25%0.39%-2.53%1,008,5008,077,00064%8.010.34%8.02-0.84%8.11-1.07%8.25-0.40%-0.42%
2019-11-288.008.057.918.02-0.74%0.48%-3.16%849,7006,782,00046%7.98-0.98%8.09-0.91%8.20-0.53%8.28-1.00%-0.34%
2019-11-278.188.187.978.08-1.94%0.24%-3.42%1,078,7008,695,00052%8.06-1.01%8.16-1.31%8.25-0.64%8.37-1.66%-0.19%
2019-11-268.328.378.018.24-0.48%1.19%-3.14%2,203,70017,945,00087%8.14-1.92%8.27-0.79%8.30-0.69%8.51-0.89%0.11%
2019-11-258.378.448.228.28-1.08%-0.26%-3.53%1,077,8008,948,00041%8.30-1.36%8.34-0.29%8.360.16%8.58-0.14%0.28%
2019-11-228.328.558.258.370.00%-0.55%-2.62%1,668,30014,041,00062%8.421.57%8.360.14%8.340.10%8.60-0.19%0.34%
2019-11-218.338.378.218.370.48%1.01%-2.80%1,928,50015,980,00068%8.29-1.23%8.350.10%8.34-1.33%8.61-0.09%0.42%
2019-11-208.458.458.308.33-0.83%-0.70%-3.35%1,750,40014,684,00059%8.390.17%8.340.06%8.45-2.06%8.620.06%0.49%
2019-11-198.328.448.238.400.72%0.30%-2.48%1,719,70014,403,00058%8.381.31%8.34-1.64%8.63-0.75%8.610.21%0.52%
2019-11-188.258.398.158.340.00%0.88%-2.98%1,964,50016,240,00063%8.27-1.04%8.47-2.84%8.69-0.45%8.60-0.06%0.54%
2019-11-158.668.748.138.34-4.14%-0.17%-3.03%3,234,20027,019,000108%8.35-4.30%8.72-1.45%8.73-0.69%8.600.39%0.56%
2019-11-148.908.908.638.70-2.90%-0.33%1.54%3,121,40027,248,000105%8.73-2.37%8.850.08%8.790.56%8.570.49%0.56%
2019-11-138.959.278.718.96-0.44%0.21%5.09%5,316,30047,535,000185%8.941.40%8.841.50%8.741.63%8.531.27%0.60%
2019-11-128.579.008.579.004.41%2.06%6.90%3,593,10031,685,000134%8.822.65%8.711.69%8.601.60%8.420.89%0.56%
2019-11-118.568.678.498.620.00%0.35%3.30%1,703,60014,634,00060%8.59-0.66%8.570.75%8.470.55%8.350.42%0.55%
2019-11-088.568.778.568.620.58%-0.31%3.73%2,637,40022,805,00093%8.651.81%8.501.46%8.421.42%8.310.59%0.54%
2019-11-078.348.608.258.572.88%0.91%3.74%3,369,50028,618,000122%8.492.10%8.381.22%8.300.53%8.260.63%0.51%
2019-11-068.388.388.238.330.12%0.14%1.47%1,852,20015,406,00070%8.320.31%8.280.69%8.260.00%8.210.39%0.47%
2019-11-058.158.388.158.320.97%0.34%1.75%2,924,50024,251,000106%8.291.20%8.22-0.12%8.260.06%8.180.37%0.47%
2019-11-048.298.298.128.24-0.72%0.56%1.14%1,229,00010,070,00044%8.190.13%8.23-0.29%8.250.24%8.150.16%0.49%
2019-11-018.348.368.008.30-0.48%1.43%2.04%4,266,20034,910,000139%8.18-1.61%8.26-0.36%8.230.13%8.130.38%0.56%
2019-10-318.338.488.218.340.12%0.28%2.92%3,098,80025,773,00096%8.320.28%8.290.72%8.220.76%8.100.92%0.74%
2019-10-308.208.368.178.330.73%0.43%3.75%3,402,20028,218,000100%8.290.41%8.230.90%8.160.97%8.030.88%0.83%
2019-10-298.098.408.018.272.10%0.12%3.91%4,303,90035,551,000128%8.262.37%8.161.99%8.081.03%7.960.70%0.82%
2019-10-288.008.127.988.100.00%0.38%2.48%2,255,00018,195,00074%8.071.05%8.000.36%8.00-0.06%7.900.42%0.72%