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:
银河磁体( 300127.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-06-2719.2319.4518.9019.250.26%0.46%-13.60%15,351,600294,162,00039%19.16-0.99%19.74-7.19%21.12-1.24%22.28-3.03%1.28%
2019-06-2619.6119.9418.8119.20-6.98%-0.79%-16.43%26,891,000520,427,00061%19.35-6.95%21.27-3.24%21.39-2.61%22.98-1.23%2.99%
2019-06-2521.8321.8320.6420.64-9.99%-0.76%-11.28%18,360,500381,884,00047%20.80-8.43%21.99-0.14%21.96-1.15%23.26-0.41%3.26%
2019-06-2421.4023.7021.3822.936.16%0.95%-1.83%41,839,800950,361,000121%22.714.69%22.020.71%22.22-0.60%23.360.67%3.53%
2019-06-2121.2022.4521.0221.600.33%-0.45%-6.91%29,988,000650,662,00089%21.701.29%21.86-1.39%22.35-3.04%23.200.76%3.80%
2019-06-2022.3022.4420.7821.53-5.24%0.51%-6.51%32,882,900704,339,000101%21.42-4.41%22.17-2.70%23.05-4.19%23.031.00%3.84%
2019-06-1921.4023.2221.2122.720.75%1.39%-0.35%35,353,100792,215,000121%22.41-0.84%22.79-3.60%24.06-1.28%22.801.43%3.77%
2019-06-1822.2323.2921.8122.551.08%-0.22%0.32%37,651,900850,877,000143%22.60-2.85%23.64-4.81%24.37-1.12%22.482.12%3.64%
2019-06-1723.0624.3322.3122.31-9.97%-4.09%1.36%42,573,900990,372,000186%23.26-5.91%24.83-2.43%24.651.35%22.013.51%3.54%
2019-06-1426.9027.3923.7424.78-6.07%0.23%16.53%50,533,4001,249,302,000267%24.72-5.53%25.45-0.23%24.325.81%21.268.01%3.34%
2019-06-1325.8026.3825.5026.3810.01%0.81%33.99%53,788,6001,407,552,000350%26.179.13%25.5124.10%22.9923.64%19.6913.99%2.82%
2019-06-1223.9823.9823.9823.9810.00%0.00%38.84%1,409,90033,808,00011%23.9810.13%20.556.59%18.593.81%17.271.49%1.62%
2019-06-1121.8021.8021.3821.809.99%0.12%28.10%8,954,700194,976,00059%21.779.88%19.287.50%17.914.80%17.022.33%1.54%
2019-06-1019.8219.8219.7019.829.99%0.02%19.18%21,432,700424,734,000127%19.8215.20%17.9410.14%17.095.04%16.633.31%1.34%
2019-06-0616.3518.0216.0118.0210.01%4.75%11.94%16,232,400279,245,00088%17.205.31%16.293.15%16.27-0.79%16.101.16%1.04%
2019-06-0516.0016.3816.0016.3810.01%0.27%2.93%17,686,500288,920,00091%16.348.55%15.79-0.90%16.40-0.54%15.910.30%1.03%
2019-06-0415.3115.7014.6514.89-2.68%-1.06%-6.15%12,706,100191,213,00058%15.05-4.61%15.93-4.31%16.490.32%15.870.18%1.35%
2019-06-0316.1016.5515.1115.30-6.25%-3.02%-3.39%16,148,900254,760,00071%15.78-5.01%16.65-1.19%16.430.82%15.841.12%1.88%
2019-05-3116.1017.2515.9516.32-4.17%-1.73%4.21%20,434,000339,364,00095%16.61-2.75%16.852.01%16.302.04%15.661.55%1.98%
2019-05-3017.4017.8115.5217.030.00%-0.28%10.43%35,035,100598,340,000174%17.082.06%16.524.90%15.973.73%15.422.77%2.16%
2019-05-2915.9817.0315.9817.0310.01%1.77%13.49%25,597,300428,324,000144%16.739.83%15.756.08%15.401.54%15.011.95%2.13%
2019-05-2814.7916.0014.6715.483.48%1.61%5.17%19,518,000297,357,000115%15.243.06%14.850.35%15.17-0.14%14.720.68%1.85%
2019-05-2714.3015.1614.2014.965.65%1.20%2.33%15,781,800233,304,000101%14.782.39%14.79-2.95%15.191.37%14.620.38%1.61%
2019-05-2414.3915.1813.8014.16-6.23%-1.93%-2.78%16,242,000234,497,000112%14.44-4.42%15.24-1.25%14.980.84%14.570.34%1.47%
2019-05-2315.1815.6514.6215.101.00%-0.04%4.02%18,894,600285,430,000150%15.11-4.57%15.442.43%14.861.52%14.521.00%1.27%
2019-05-2215.8016.7514.9014.95-6.21%-5.56%4.02%26,716,100422,921,000258%15.833.53%15.074.76%14.643.38%14.373.54%1.00%
2019-05-2114.6015.9414.0115.9410.01%4.25%14.83%29,318,900448,272,000363%15.2912.24%14.396.34%14.165.55%13.885.50%0.47%
2019-05-2012.8114.4912.5214.4910.02%6.36%10.13%18,470,400251,631,000313%13.62-0.11%13.531.15%13.411.51%13.162.08%-0.16%
2019-05-1713.9914.2713.0513.17-2.15%-3.43%2.18%16,693,200227,658,000386%13.643.34%13.373.55%13.214.35%12.893.37%-0.48%
2019-05-1612.2513.4612.2513.460.00%1.99%7.95%10,906,700143,938,000374%13.207.97%12.926.48%12.665.07%12.472.42%-0.83%