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:
中闽能源( 600163.SH 上证)
板块 :造纸、印刷   
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
2019-08-203.733.773.713.730.00%-0.24%2.44%4,127,40015,432,000140%3.741.27%3.701.45%3.660.83%3.640.75%-0.49%
2019-08-193.693.733.653.732.47%1.03%3.21%4,222,50015,588,000130%3.690.87%3.650.83%3.630.72%3.61-0.08%-0.67%
2019-08-163.723.723.633.640.83%-0.55%0.64%2,977,40010,896,00094%3.662.52%3.620.64%3.610.22%3.62-0.80%-0.70%
2019-08-153.533.633.533.610.28%1.12%-0.99%2,916,00010,409,00076%3.57-1.41%3.59-0.25%3.60-0.31%3.65-1.01%-0.85%
2019-08-143.653.683.593.600.56%-0.58%-2.25%3,258,90011,802,00081%3.621.09%3.600.03%3.610.03%3.68-0.84%-1.21%
2019-08-133.603.603.563.58-0.83%-0.06%-3.61%1,666,5005,969,00038%3.58-0.25%3.60-0.30%3.610.36%3.71-0.85%-1.15%
2019-08-123.563.613.563.611.12%0.53%-3.63%2,111,1007,580,00044%3.59-0.91%3.61-0.17%3.60-0.72%3.75-0.43%-1.08%
2019-08-093.683.703.563.57-1.38%-1.49%-5.10%2,600,8009,426,00054%3.620.14%3.620.72%3.62-1.28%3.76-0.45%-1.05%
2019-08-083.633.653.593.620.56%0.03%-4.21%2,516,4009,107,00050%3.620.08%3.59-0.83%3.67-1.21%3.78-0.47%-1.02%
2019-08-073.573.673.573.601.12%-0.44%-5.19%3,800,40013,744,00073%3.621.29%3.62-1.76%3.72-1.22%3.80-0.68%-0.99%
2019-08-063.633.633.503.56-4.56%-0.28%-6.88%6,939,10024,775,000126%3.57-4.67%3.69-2.97%3.76-2.19%3.82-1.06%-0.95%
2019-08-053.753.783.723.73-1.06%-0.40%-3.47%3,234,40012,113,00062%3.75-0.48%3.80-0.91%3.85-0.41%3.86-0.41%-0.87%
2019-08-023.813.833.723.77-3.33%0.19%-2.84%8,339,00031,382,000132%3.76-3.66%3.84-1.89%3.86-0.95%3.88-2.34%-0.90%
2019-08-013.883.953.863.900.52%-0.15%-1.84%4,638,10018,118,00057%3.910.49%3.910.13%3.900.08%3.97-4.54%-0.76%
2019-07-313.903.933.863.88-1.27%-0.18%-6.78%5,403,30021,004,00041%3.89-1.22%3.910.13%3.90-0.13%4.16-0.26%0.24%
2019-07-303.903.983.893.931.29%-0.13%-5.82%5,407,20021,278,00042%3.941.34%3.900.49%3.900.36%4.17-0.19%0.26%
2019-07-293.883.903.873.880.00%-0.08%-7.20%3,026,90011,754,00023%3.880.44%3.88-0.23%3.89-0.21%4.18-0.07%0.22%
2019-07-263.903.913.853.88-0.26%0.36%-7.27%4,105,20015,871,00031%3.87-0.67%3.89-0.05%3.89-2.72%4.18-0.17%0.12%
2019-07-253.913.913.873.89-0.51%-0.05%-7.18%4,294,50016,716,00033%3.89-0.31%3.89-0.18%4.00-5.19%4.19-0.14%0.07%
2019-07-243.873.933.873.911.03%0.15%-6.84%5,982,00023,354,00047%3.900.64%3.90-3.15%4.22-0.35%4.20-0.26%0.07%
2019-07-233.893.913.853.87-0.26%-0.23%-8.03%6,123,50023,753,00049%3.88-0.69%4.03-5.67%4.24-0.38%4.21-0.26%0.08%
2019-07-224.084.083.833.88-3.96%-0.67%-8.04%13,789,30053,859,000113%3.91-5.26%4.27-1.30%4.25-1.09%4.22-0.75%0.08%
2019-07-194.194.244.044.04-5.39%-2.01%-4.96%26,596,500109,654,000246%4.12-7.58%4.32-1.75%4.30-1.42%4.25-0.91%0.12%
2019-07-184.394.604.234.272.15%-4.28%-0.47%45,997,800205,184,000595%4.467.52%4.407.50%4.367.20%4.295.41%0.19%
2019-07-174.104.214.084.182.45%0.75%2.70%5,248,80021,777,000140%4.151.57%4.091.31%4.070.87%4.07-0.05%-0.37%
2019-07-164.044.124.024.081.24%-0.12%0.20%4,532,20018,513,000119%4.091.62%4.040.67%4.030.50%4.07-0.56%-0.38%
2019-07-154.034.063.964.030.00%0.25%-1.59%3,253,60013,080,00079%4.020.60%4.010.05%4.01-0.32%4.10-1.11%-0.31%
2019-07-124.014.033.964.030.50%0.85%-2.68%2,842,20011,357,00056%4.00-0.75%4.01-0.12%4.03-0.54%4.14-0.65%-0.17%
2019-07-114.024.073.994.010.00%-0.40%-3.79%3,045,80012,261,00052%4.030.35%4.02-0.42%4.05-0.57%4.17-0.14%-0.08%
2019-07-104.024.053.994.010.00%-0.05%-3.93%2,725,00010,934,00045%4.01-0.05%4.03-0.69%4.07-0.73%4.17-0.14%-0.09%