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
2019-08-207.968.187.868.040.25%0.36%0.85%30,157,900241,605,00092%8.011.73%7.891.69%7.780.70%7.97-0.39%0.27%
2019-08-197.748.067.668.021.26%1.84%0.21%31,141,200245,222,00088%7.880.92%7.761.44%7.720.59%8.00-0.29%0.52%
2019-08-167.587.947.587.926.74%1.50%-1.32%39,475,700308,022,000106%7.804.98%7.650.63%7.68-0.88%8.030.29%0.80%
2019-08-157.367.607.307.42-1.46%-0.17%-7.28%17,075,000126,920,00042%7.43-1.30%7.60-0.91%7.75-2.27%8.00-0.06%0.78%
2019-08-147.507.637.417.53-3.34%-0.01%-5.97%22,006,600165,742,00056%7.53-3.06%7.67-2.47%7.93-2.38%8.010.01%0.56%
2019-08-137.647.907.617.790.78%0.27%-2.71%25,236,000196,049,00068%7.771.15%7.86-2.34%8.12-0.78%8.01-0.01%0.46%
2019-08-128.018.107.507.73-4.21%0.64%-3.47%34,304,400263,487,00097%7.68-6.18%8.05-3.06%8.18-0.73%8.01-0.25%0.40%
2019-08-098.148.358.028.07-1.34%-1.43%0.52%26,378,500215,960,00086%8.19-1.11%8.300.10%8.241.32%8.030.48%0.35%
2019-08-088.408.488.118.18-5.54%-1.20%2.38%39,526,300327,245,000138%8.28-1.10%8.300.66%8.140.87%7.990.96%0.28%
2019-08-078.128.898.008.665.48%3.45%9.43%61,822,200517,491,000241%8.371.90%8.243.10%8.072.31%7.912.00%0.15%
2019-08-067.888.487.738.211.36%-0.06%5.81%49,311,000405,078,000236%8.221.42%7.992.29%7.882.14%7.762.12%-0.09%
2019-08-057.808.417.678.102.92%0.00%6.61%46,215,100374,320,000267%8.105.61%7.823.92%7.723.13%7.602.44%-0.37%
2019-08-027.567.887.437.879.76%2.61%6.11%48,757,300373,979,000307%7.676.62%7.523.90%7.482.97%7.420.16%-0.70%
2019-08-017.197.277.157.17-1.78%-0.33%-3.17%9,889,50071,145,00071%7.19-0.44%7.24-0.48%7.27-0.77%7.41-2.31%-0.76%
2019-07-317.267.367.087.300.27%1.02%-3.69%14,010,500101,240,00085%7.23-1.22%7.27-0.66%7.32-0.49%7.58-1.02%-0.58%
2019-07-307.297.377.277.280.14%-0.48%-4.94%7,907,70057,842,00046%7.32-0.06%7.32-0.64%7.360.37%7.66-0.53%-0.58%
2019-07-297.357.437.247.27-1.22%-0.67%-5.57%7,405,80054,201,00041%7.32-0.11%7.37-0.15%7.33-0.10%7.70-0.77%-0.72%
2019-07-267.387.427.267.36-1.47%0.45%-5.14%10,042,40073,579,00050%7.33-1.21%7.380.56%7.34-1.91%7.76-0.27%-0.82%
2019-07-257.377.577.277.471.49%0.71%-3.98%15,759,700116,893,00077%7.420.64%7.340.26%7.48-3.06%7.78-0.33%-0.84%
2019-07-247.287.447.287.361.38%-0.14%-5.71%11,060,00081,517,00053%7.372.13%7.32-2.71%7.72-1.04%7.81-0.40%-0.83%
2019-07-237.227.307.087.260.83%0.61%-7.36%13,249,80095,612,00060%7.22-1.81%7.52-4.24%7.80-1.12%7.84-0.65%-0.79%
2019-07-227.897.917.177.20-9.43%-2.03%-8.72%26,100,500191,807,000115%7.35-7.87%7.86-2.75%7.89-1.96%7.89-0.88%-0.73%
2019-07-198.008.087.897.95-1.97%-0.34%-0.10%18,928,700150,997,00088%7.98-2.66%8.080.01%8.050.40%7.96-0.48%-0.73%
2019-07-187.998.367.998.112.14%-1.04%1.43%32,188,600263,794,000153%8.202.68%8.081.13%8.011.43%8.00-0.45%-0.69%
2019-07-177.878.207.827.940.51%-0.51%-1.15%18,928,700151,075,00087%7.980.50%7.990.81%7.900.24%8.03-1.00%-0.63%
2019-07-167.918.067.867.90-1.13%-0.52%-2.63%14,664,100116,445,00062%7.94-0.95%7.920.74%7.88-0.08%8.11-1.99%-0.56%
2019-07-157.758.237.747.993.90%-0.34%-3.48%26,767,300214,604,00097%8.023.55%7.870.92%7.890.33%8.28-1.79%-0.33%
2019-07-127.757.857.567.690.79%-0.67%-8.77%15,350,600118,838,00044%7.740.09%7.79-0.94%7.86-1.44%8.43-0.47%-0.19%
2019-07-117.897.957.527.63-2.30%-1.36%-9.91%16,969,400131,263,00043%7.74-1.99%7.87-0.66%7.98-1.88%8.47-0.17%-0.28%
2019-07-107.938.097.747.810.00%-1.04%-7.93%17,869,000141,025,00046%7.89-0.67%7.92-1.69%8.13-1.63%8.480.00%-0.51%