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:
皖维高新( 600063.SH 上证)
板块 :化学纤维制造_h   火炬计划   
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
2019-12-063.603.623.563.600.28%0.08%2.83%13,453,30048,385,00096%3.600.50%3.580.56%3.560.71%3.500.49%0.30%
2019-12-053.563.623.543.590.56%0.31%3.04%15,550,50055,655,000113%3.580.25%3.560.74%3.530.92%3.480.49%0.16%
2019-12-043.533.593.523.570.28%0.00%2.97%13,659,10048,764,000106%3.571.11%3.540.97%3.500.72%3.470.41%0.07%
2019-12-033.503.563.483.561.14%0.82%3.10%11,979,30042,297,00097%3.530.51%3.500.92%3.470.38%3.450.35%0.02%
2019-12-023.503.563.473.520.86%0.20%2.30%18,581,40065,284,000156%3.511.33%3.470.84%3.460.52%3.440.67%-0.04%
2019-11-293.433.503.403.492.35%0.66%2.11%15,473,00053,652,000138%3.471.55%3.440.18%3.440.41%3.420.41%-0.14%
2019-11-283.443.453.383.41-0.58%-0.12%0.18%13,231,90045,171,000119%3.41-0.70%3.44-0.23%3.430.03%3.400.03%-0.21%
2019-11-273.473.493.403.43-1.15%-0.23%0.79%15,068,00051,798,000143%3.44-0.46%3.440.32%3.430.12%3.400.12%-0.19%
2019-11-263.473.493.433.47-0.57%0.46%2.09%11,563,70039,943,000117%3.450.38%3.430.50%3.420.41%3.400.09%-0.21%
2019-11-253.383.493.363.493.56%1.42%2.77%14,664,10050,458,000151%3.441.33%3.420.47%3.410.95%3.40-0.03%-0.23%
2019-11-223.413.453.343.37-1.46%-0.77%-0.79%10,982,30037,294,000109%3.400.12%3.400.12%3.380.33%3.40-0.93%-0.25%
2019-11-213.383.423.343.420.88%0.83%-0.26%7,138,60024,215,00064%3.39-0.59%3.400.86%3.37-0.15%3.43-0.41%-0.12%
2019-11-203.403.443.383.39-0.29%-0.64%-1.54%6,755,00023,049,00055%3.410.86%3.370.45%3.37-0.06%3.44-0.09%-0.07%
2019-11-193.353.413.313.401.80%0.50%-1.33%7,724,60026,133,00061%3.381.71%3.35-0.27%3.37-0.27%3.45-0.26%-0.05%
2019-11-183.303.353.283.341.52%0.42%-3.33%10,972,10036,494,00082%3.33-0.84%3.36-0.86%3.38-0.85%3.46-0.38%-0.03%
2019-11-153.433.433.293.29-3.52%-1.91%-5.13%12,711,00042,634,00093%3.35-1.76%3.39-0.91%3.41-1.76%3.47-0.20%0.00%
2019-11-143.403.433.393.410.59%-0.12%-1.87%8,612,80029,402,00064%3.41-0.09%3.42-0.35%3.47-0.43%3.480.17%-0.03%
2019-11-133.443.463.383.39-1.45%-0.79%-2.28%8,810,20030,103,00062%3.42-0.32%3.43-1.77%3.49-0.17%3.47-0.03%-0.11%
2019-11-123.403.453.393.441.18%0.35%-0.86%9,905,90033,956,00068%3.43-0.41%3.49-0.48%3.49-0.26%3.47-0.14%-0.16%
2019-11-113.513.543.383.40-4.23%-1.22%-2.16%16,889,90058,129,000109%3.44-3.59%3.51-0.43%3.50-0.26%3.48-0.26%-0.17%
2019-11-083.533.633.523.550.28%-0.56%1.89%20,217,30072,172,000129%3.571.74%3.530.89%3.511.01%3.480.38%-0.16%
2019-11-073.463.553.423.543.21%0.88%1.99%17,520,70061,484,000112%3.511.30%3.500.40%3.480.84%3.470.14%-0.23%
2019-11-063.503.513.423.43-2.00%-0.98%-1.04%9,517,70032,971,00061%3.46-0.94%3.480.46%3.450.12%3.470.06%-0.24%
2019-11-053.483.543.453.500.57%0.09%1.04%13,577,90047,484,00084%3.500.58%3.471.05%3.44-0.09%3.46-0.03%-0.19%
2019-11-043.443.503.423.481.46%0.09%0.43%13,140,80045,689,00079%3.481.76%3.430.32%3.45-0.38%3.47-0.06%-0.16%
2019-11-013.363.453.363.430.88%0.38%-1.07%12,372,50042,281,00066%3.420.53%3.42-0.81%3.46-0.17%3.47-0.49%-0.14%
2019-10-313.453.483.353.40-1.73%0.03%-2.41%17,104,00058,145,00085%3.40-1.22%3.45-1.18%3.47-0.37%3.48-0.68%-0.06%
2019-10-303.423.483.413.460.29%0.55%-1.37%13,658,00047,000,00063%3.44-1.40%3.49-0.12%3.48-0.03%3.51-0.48%0.07%
2019-10-293.503.543.453.45-3.09%-1.15%-2.13%19,302,80067,371,00079%3.49-0.63%3.490.17%3.480.00%3.53-0.28%0.17%
2019-10-283.493.563.473.560.00%1.37%0.71%23,190,80081,451,00085%3.511.36%3.490.72%3.480.17%3.54-0.20%0.27%