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
2019-06-198.679.038.458.72-0.23%-0.63%-7.38%52,449,000460,232,00076%8.781.14%8.90-2.45%9.28-5.82%9.420.12%1.34%
2019-06-188.778.958.468.74-7.02%0.74%-7.06%65,346,700566,949,00099%8.68-7.67%9.12-5.36%9.86-2.24%9.40-0.07%1.39%
2019-06-179.339.629.169.400.64%0.03%-0.12%41,961,000394,296,00072%9.40-0.13%9.64-5.85%10.080.91%9.410.61%1.49%
2019-06-149.809.849.039.34-6.13%-0.73%-0.15%60,697,400571,094,000107%9.41-5.17%10.24-1.26%9.991.87%9.350.82%1.57%
2019-06-1310.2110.489.599.95-3.96%0.28%7.24%84,200,100835,467,000157%9.92-9.30%10.371.80%9.812.86%9.281.41%1.76%
2019-06-1211.3011.3010.3110.360.88%-5.29%13.24%109,252,5001,195,130,000240%10.9410.75%10.1913.13%9.549.13%9.155.46%1.95%
2019-06-119.3810.279.2110.279.96%3.98%18.39%50,513,300498,912,000116%9.8810.19%9.005.43%8.744.11%8.682.22%1.74%
2019-06-108.789.348.419.3410.01%4.19%10.05%54,735,200490,632,000121%8.967.99%8.543.62%8.391.64%8.491.53%1.62%
2019-06-067.868.857.508.492.54%2.28%1.57%59,735,600495,836,000132%8.30-0.94%8.240.89%8.26-1.47%8.360.54%1.55%
2019-06-058.168.508.168.287.12%-1.19%-0.41%56,503,000473,470,000135%8.387.84%8.170.15%8.38-1.98%8.310.76%1.64%
2019-06-047.888.067.597.73-2.03%-0.53%-6.31%24,243,200188,393,00055%7.77-4.06%8.16-3.98%8.55-0.71%8.250.59%2.01%
2019-06-038.408.447.707.89-6.18%-2.59%-3.82%33,633,000272,423,00077%8.10-4.43%8.49-3.14%8.610.42%8.200.99%2.44%
2019-05-318.368.808.128.41-3.67%-0.77%3.53%35,299,200299,162,00088%8.48-2.78%8.770.40%8.581.52%8.121.35%2.52%
2019-05-309.009.028.348.73-5.83%0.15%8.92%62,539,900545,152,000168%8.72-3.20%8.732.28%8.452.44%8.022.76%2.50%
2019-05-298.609.278.609.279.96%2.94%18.85%57,518,800517,949,000182%9.016.05%8.546.23%8.254.00%7.803.30%2.45%
2019-05-288.558.838.118.434.98%-0.72%11.64%59,491,900505,123,000214%8.499.49%8.045.74%7.933.84%7.553.34%2.01%
2019-05-277.508.037.448.0310.00%3.55%9.89%30,438,700236,042,000125%7.764.44%7.60-0.87%7.642.06%7.311.05%1.48%
2019-05-247.267.807.037.30-3.69%-1.68%0.95%29,879,400221,841,000133%7.43-2.61%7.670.14%7.481.38%7.230.82%1.19%
2019-05-237.527.857.357.581.47%-0.58%5.69%30,048,100229,086,000155%7.62-2.85%7.662.67%7.382.36%7.171.44%0.92%
2019-05-227.998.247.477.47-2.99%-4.82%5.66%48,078,700377,339,000298%7.855.26%7.466.12%7.214.61%7.074.48%0.63%
2019-05-217.317.707.077.7010.00%3.27%13.79%40,077,700298,819,000330%7.4611.00%7.036.19%6.895.14%6.774.87%0.05%
2019-05-206.237.006.167.0010.06%4.21%8.48%25,007,000167,971,000268%6.722.36%6.621.58%6.561.50%6.451.80%-0.60%
2019-05-176.746.856.336.36-5.36%-3.08%0.33%19,857,400130,304,000265%6.56-0.02%6.521.35%6.461.56%6.341.17%-0.90%
2019-05-166.116.726.096.729.98%2.39%7.25%23,821,100156,341,000414%6.567.68%6.435.64%6.364.64%6.272.24%-1.03%
2019-05-156.086.146.066.110.33%0.25%-0.31%4,862,20029,635,000110%6.100.33%6.09-0.03%6.080.36%6.13-1.11%-1.32%
2019-05-146.006.156.006.090.50%0.25%-1.74%4,426,50026,890,00098%6.08-0.21%6.090.28%6.060.28%6.20-1.96%-1.23%
2019-05-136.106.166.036.06-2.10%-0.46%-4.14%3,053,10018,586,00060%6.09-0.16%6.070.51%6.040.17%6.32-1.85%-1.04%
2019-05-106.056.195.926.192.48%1.51%-3.90%5,657,00034,498,00098%6.101.26%6.040.82%6.03-0.45%6.44-1.86%-0.85%
2019-05-095.916.165.876.041.34%0.30%-7.97%4,056,70024,429,00065%6.021.23%5.99-0.08%6.06-2.04%6.56-1.44%-0.66%
2019-05-085.756.035.755.960.00%0.18%-10.50%2,789,20016,593,00042%5.95-0.67%6.00-1.58%6.18-2.15%6.66-1.32%-0.52%