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:
正海磁材( 300224.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
2019-12-067.838.007.777.901.02%-0.08%3.40%8,542,80067,541,000113%7.911.18%7.850.71%7.770.94%7.640.21%-0.05%
2019-12-057.797.917.737.82-0.64%0.08%2.57%9,736,70076,084,000124%7.81-0.22%7.790.96%7.700.75%7.62-0.09%-0.04%
2019-12-047.747.967.697.872.08%0.50%3.13%13,591,600106,431,000163%7.831.58%7.722.01%7.641.39%7.63-0.63%0.01%
2019-12-037.527.787.497.712.39%0.01%0.40%9,148,50070,522,00093%7.712.65%7.571.22%7.541.13%7.68-0.04%0.21%
2019-12-027.367.587.327.531.62%0.27%-1.98%7,068,40053,087,00070%7.511.40%7.470.36%7.450.31%7.68-0.25%0.26%
2019-11-297.317.567.267.41-0.54%0.05%-3.78%5,796,10042,926,00054%7.41-1.20%7.450.07%7.43-1.29%7.70-0.23%0.36%
2019-11-287.397.557.397.450.81%-0.61%-3.48%6,283,40047,102,00050%7.500.92%7.440.39%7.53-1.26%7.720.08%0.54%
2019-11-277.347.497.317.39-0.14%-0.51%-4.19%3,699,70027,481,00029%7.430.60%7.41-1.80%7.62-1.63%7.710.26%0.57%
2019-11-267.327.457.267.401.09%0.22%-3.81%4,940,20036,476,00035%7.38-0.53%7.55-1.66%7.75-0.31%7.690.10%0.62%
2019-11-257.487.557.317.32-3.81%-1.39%-4.75%8,882,50065,939,00064%7.42-3.91%7.68-2.07%7.77-0.50%7.690.12%0.60%
2019-11-227.667.877.617.61-0.91%-1.49%-0.86%10,963,20084,690,00083%7.73-0.85%7.84-0.06%7.810.17%7.680.25%0.58%
2019-11-217.927.997.667.68-4.71%-1.42%0.30%14,829,000115,537,000120%7.79-1.54%7.840.06%7.800.45%7.660.46%0.55%
2019-11-207.738.317.568.063.60%1.86%5.75%26,208,200207,378,000236%7.912.30%7.841.36%7.761.65%7.621.33%0.49%
2019-11-197.817.887.677.78-0.26%0.58%3.43%9,968,50077,103,000108%7.74-0.23%7.730.73%7.640.69%7.520.52%0.35%
2019-11-187.707.857.657.800.13%0.61%4.24%11,041,30085,608,000128%7.750.40%7.681.19%7.591.00%7.480.70%0.29%
2019-11-157.427.907.417.794.42%0.88%4.83%23,021,400177,764,000288%7.723.65%7.592.46%7.512.04%7.431.60%0.23%
2019-11-147.507.577.347.46-0.67%0.13%2.00%8,316,80061,958,000121%7.450.05%7.410.68%7.360.55%7.310.38%0.08%
2019-11-137.317.607.287.512.74%0.86%3.07%13,784,700102,636,000216%7.452.76%7.361.38%7.320.92%7.290.69%0.00%
2019-11-127.157.327.147.311.39%0.88%1.02%5,830,00042,247,000103%7.25-0.49%7.260.18%7.250.04%7.24-0.07%-0.13%
2019-11-117.147.387.147.210.28%-0.99%-0.43%8,449,60061,526,000149%7.280.96%7.240.06%7.250.26%7.24-0.07%-0.14%
2019-11-087.207.257.187.190.14%-0.32%-0.77%4,205,50030,335,00077%7.210.31%7.24-0.06%7.23-0.29%7.25-0.06%-0.14%
2019-11-077.297.297.167.18-1.10%-0.15%-0.97%4,178,60030,049,00075%7.19-1.39%7.24-0.06%7.250.11%7.25-0.17%-0.15%
2019-11-067.237.387.217.260.55%-0.44%-0.03%5,656,90041,248,000103%7.290.91%7.25-0.10%7.240.35%7.26-0.07%-0.16%
2019-11-057.197.277.157.220.42%-0.08%-0.65%4,506,10032,560,00081%7.230.17%7.250.26%7.22-0.21%7.27-0.04%-0.19%
2019-11-047.267.287.187.19-0.96%-0.33%-1.10%5,101,00036,800,00091%7.21-0.98%7.230.21%7.23-0.33%7.270.08%-0.19%
2019-11-017.047.427.027.262.98%-0.34%-0.06%9,878,60071,966,000180%7.292.35%7.220.18%7.260.12%7.260.10%-0.20%
2019-10-317.147.187.057.05-0.70%-0.96%-2.85%3,522,40025,074,00066%7.12-0.60%7.21-0.91%7.25-0.45%7.26-0.38%-0.20%
2019-10-307.247.287.107.10-2.07%-0.85%-2.54%5,295,20037,919,00096%7.16-1.88%7.27-0.45%7.28-0.51%7.29-0.60%-0.13%
2019-10-297.417.437.247.25-2.16%-0.66%-1.08%5,863,10042,789,000100%7.30-0.63%7.31-0.18%7.320.10%7.33-0.23%-0.08%
2019-10-287.297.417.237.410.00%0.90%0.87%5,946,40043,669,00098%7.341.10%7.320.01%7.310.55%7.35-0.01%-0.07%