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:
兰花科创( 600123.SH 上证)
板块 :煤炭开采_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
2019-09-126.876.896.856.880.29%0.12%1.88%5,896,00040,516,00061%6.87-0.13%6.860.15%6.840.15%6.750.33%0.30%
2019-09-116.876.936.846.860.29%-0.31%1.92%8,625,20059,348,00088%6.880.66%6.850.40%6.830.41%6.730.40%0.30%
2019-09-106.876.906.806.84-0.58%0.06%2.03%7,916,40054,113,00081%6.84-0.09%6.830.07%6.810.35%6.700.39%0.26%
2019-09-096.806.906.796.881.47%0.56%3.02%10,832,20074,116,000107%6.841.00%6.820.56%6.780.86%6.680.44%0.24%
2019-09-066.806.806.756.780.30%0.09%1.97%5,499,10037,252,00056%6.77-0.69%6.780.30%6.720.48%6.650.15%0.21%
2019-09-056.816.886.756.76-0.15%-0.89%1.82%12,921,40088,132,000135%6.821.32%6.761.15%6.690.72%6.640.47%0.21%
2019-09-046.746.776.696.770.45%0.56%2.45%8,891,00059,851,000101%6.730.33%6.690.72%6.640.42%6.610.23%0.18%
2019-09-036.706.766.666.740.15%0.45%2.23%9,242,40062,014,000109%6.710.86%6.640.47%6.620.40%6.590.15%0.17%
2019-09-026.486.756.446.734.34%1.16%2.23%20,119,300133,846,000241%6.652.21%6.610.89%6.590.66%6.580.43%0.17%
2019-08-306.616.616.416.45-1.83%-0.91%-1.60%7,581,90049,350,000102%6.51-1.11%6.55-0.29%6.55-0.18%6.560.03%0.08%
2019-08-296.566.616.546.570.15%-0.18%0.26%8,452,00055,631,000121%6.580.52%6.570.31%6.560.09%6.550.29%0.02%
2019-08-286.566.596.516.560.15%0.18%0.40%7,358,10048,179,000109%6.55-0.32%6.55-0.11%6.55-0.03%6.530.06%-0.09%
2019-08-276.506.626.506.550.77%-0.29%0.31%12,741,80083,698,000196%6.571.11%6.550.20%6.56-0.20%6.530.20%-0.15%
2019-08-266.446.556.436.50-1.22%0.05%-0.26%5,761,10037,428,000100%6.50-1.31%6.54-0.40%6.570.03%6.520.06%-0.24%
2019-08-236.576.626.546.580.00%-0.05%1.03%4,735,10031,172,00082%6.580.44%6.57-0.32%6.570.29%6.510.15%-0.33%
2019-08-226.566.596.526.580.46%0.40%1.18%4,702,50030,818,00078%6.55-0.14%6.590.35%6.550.52%6.500.15%-0.43%
2019-08-216.586.606.516.55-1.06%-0.20%0.88%5,340,70035,053,00084%6.56-0.97%6.570.37%6.510.14%6.490.19%-0.52%
2019-08-206.586.676.546.620.61%-0.11%2.14%7,488,40049,628,000111%6.631.70%6.541.35%6.500.59%6.480.12%-0.62%
2019-08-196.476.596.446.582.33%0.98%1.65%9,341,10060,863,000115%6.521.15%6.450.28%6.470.26%6.47-0.46%-0.79%
2019-08-166.436.496.406.430.00%-0.19%-1.12%4,117,90026,528,00050%6.441.29%6.44-0.11%6.45-0.11%6.50-0.55%-0.73%
2019-08-156.366.446.276.43-0.77%1.10%-1.67%5,577,80035,477,00065%6.36-2.32%6.44-0.59%6.46-0.25%6.54-0.82%-0.67%
2019-08-146.566.566.466.480.15%-0.48%-1.71%5,416,10035,262,00063%6.510.74%6.480.19%6.470.16%6.59-0.57%-0.56%
2019-08-136.466.496.436.47-0.61%0.11%-2.43%4,435,40028,666,00051%6.46-0.11%6.470.06%6.46-0.23%6.63-0.66%-0.48%
2019-08-126.446.536.416.511.24%0.62%-2.47%6,779,50043,861,00077%6.47-0.05%6.470.09%6.48-0.81%6.68-0.80%-0.39%
2019-08-096.506.536.436.43-0.77%-0.66%-4.44%7,123,80046,112,00079%6.470.28%6.46-0.31%6.53-0.84%6.73-0.91%-0.26%
2019-08-086.456.486.426.480.47%0.39%-4.58%8,586,40055,423,00091%6.460.03%6.48-1.19%6.59-1.26%6.79-0.76%-0.12%
2019-08-076.486.496.436.45-0.15%-0.05%-5.74%9,852,60063,581,000105%6.45-0.75%6.56-1.47%6.67-1.40%6.84-0.83%-0.01%
2019-08-066.696.726.436.46-4.44%-0.65%-6.38%20,381,600132,529,000221%6.50-4.69%6.66-4.00%6.76-3.33%6.90-1.56%0.10%
2019-08-056.926.956.736.76-2.31%-0.91%-3.55%8,081,80055,133,000108%6.82-1.59%6.93-1.39%7.00-1.02%7.010.14%0.25%
2019-08-026.996.996.876.920.00%-0.17%-1.13%6,342,90043,972,00082%6.93-1.88%7.03-0.97%7.07-0.41%7.000.06%0.21%