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
2020-06-043.413.463.403.410.00%-0.47%-1.04%4,351,40014,907,00062%3.43-0.23%3.44-0.46%3.45-0.38%3.450.26%0.28%
2020-06-033.463.473.413.41-1.73%-0.70%-0.79%4,924,90016,911,00068%3.43-0.78%3.46-0.23%3.47-0.09%3.440.15%0.25%
2020-06-023.473.493.443.470.00%0.26%1.11%5,166,10017,878,00075%3.46-0.20%3.47-0.32%3.470.41%3.430.20%0.24%
2020-06-013.473.503.443.47-0.29%0.06%1.31%7,716,00026,761,000115%3.470.09%3.480.09%3.460.06%3.430.26%0.26%
2020-05-293.513.513.443.48-0.85%0.43%1.87%6,502,70022,535,000104%3.47-0.72%3.470.67%3.450.38%3.420.29%0.27%
2020-05-283.463.533.443.511.15%0.57%3.05%8,839,80030,847,000146%3.490.93%3.450.35%3.440.85%3.410.53%0.29%
2020-05-273.443.523.413.470.58%0.35%2.42%6,253,00021,622,000113%3.461.53%3.440.53%3.410.53%3.390.33%0.26%
2020-05-263.433.463.353.450.58%1.29%2.16%9,163,00031,211,000173%3.41-1.39%3.420.56%3.390.30%3.380.15%0.26%
2020-05-253.393.573.393.431.18%-0.69%1.72%10,999,10037,995,000234%3.452.34%3.401.77%3.381.23%3.370.60%0.28%
2020-05-223.353.433.333.391.50%0.44%1.13%5,638,50019,029,000133%3.381.29%3.340.45%3.340.18%3.350.00%0.28%
2020-05-213.323.383.263.340.60%0.24%-0.36%6,261,70020,865,000144%3.330.94%3.33-0.15%3.340.00%3.35-0.03%0.34%
2020-05-203.333.333.273.320.30%0.58%-0.98%2,878,6009,501,00064%3.30-1.17%3.33-0.51%3.34-0.21%3.350.09%0.42%
2020-05-193.353.403.303.31-1.49%-0.90%-1.19%3,671,20012,262,00081%3.34-0.36%3.350.12%3.34-0.27%3.350.39%0.40%
2020-05-183.343.373.343.360.60%0.24%0.69%3,113,20010,434,00066%3.35-0.03%3.350.03%3.35-0.24%3.340.33%0.35%
2020-05-153.333.413.323.340.30%-0.39%0.42%4,853,20016,275,000105%3.350.78%3.34-0.27%3.36-0.12%3.330.48%0.30%
2020-05-143.333.353.313.33-0.60%0.09%0.60%3,591,30011,949,00080%3.33-0.63%3.35-0.62%3.370.03%3.310.21%0.26%
2020-05-133.353.373.323.35-0.89%0.06%1.42%3,203,70010,726,00074%3.35-0.95%3.37-0.12%3.360.33%3.300.37%0.26%
2020-05-123.403.443.353.38-1.17%0.00%2.70%3,787,10012,802,00087%3.38-0.09%3.380.42%3.350.78%3.290.34%0.23%
2020-05-113.383.443.343.420.88%1.09%4.27%5,672,00019,190,000135%3.380.36%3.360.78%3.330.88%3.280.58%0.21%
2020-05-083.303.413.303.391.50%0.56%3.96%5,918,10019,950,000148%3.370.87%3.341.37%3.301.29%3.260.68%0.17%
2020-05-073.303.383.283.341.21%-0.06%3.12%6,949,20023,225,000187%3.341.77%3.291.67%3.261.21%3.240.68%0.12%
2020-05-063.233.313.223.301.23%0.49%2.58%4,300,60014,123,000125%3.281.33%3.241.41%3.220.63%3.22-0.06%0.07%
2020-04-303.183.273.183.263.49%0.59%1.27%5,660,30018,345,000150%3.242.63%3.190.88%3.200.25%3.22-0.12%0.14%
2020-04-293.163.183.133.15-0.32%-0.25%-2.26%2,583,8008,160,00065%3.160.48%3.17-0.50%3.19-0.41%3.22-0.12%0.24%
2020-04-283.203.223.083.16-1.56%0.54%-2.08%3,326,20010,455,00072%3.14-2.06%3.18-1.03%3.20-0.37%3.230.00%0.34%
2020-04-273.203.233.183.210.94%0.03%-0.53%2,291,4007,353,00051%3.210.31%3.22-0.16%3.21-0.06%3.230.25%0.36%
2020-04-243.263.263.163.18-2.45%-0.59%-1.21%4,028,20012,888,00089%3.20-1.42%3.22-0.03%3.22-0.68%3.220.12%0.30%
2020-04-233.273.273.233.26-0.31%0.46%1.40%2,484,6008,062,00057%3.250.59%3.220.16%3.24-0.19%3.220.13%0.26%
2020-04-223.193.273.183.271.55%1.36%1.84%3,536,50011,409,00080%3.230.94%3.22-0.71%3.240.12%3.210.16%0.22%
2020-04-213.233.233.173.220.00%0.75%0.44%3,131,60010,009,00071%3.20-0.84%3.24-0.52%3.240.19%3.210.13%0.19%