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:
太原重工( 600169.SH 上证)
板块 :专用设备制造_h   
所属成分指数: 中证500
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
2019-08-232.412.442.392.420.41%0.25%0.88%8,892,10021,466,000132%2.410.33%2.41-0.37%2.420.17%2.400.21%-0.22%
2019-08-222.432.432.392.41-1.23%0.17%0.67%8,702,70020,936,000138%2.41-0.82%2.42-0.08%2.420.42%2.390.21%-0.31%
2019-08-212.442.442.412.440.41%0.58%2.13%5,349,50012,977,00089%2.43-0.45%2.430.37%2.410.29%2.390.25%-0.38%
2019-08-202.442.452.432.43-0.41%-0.29%1.97%9,137,50022,272,000151%2.441.00%2.421.30%2.400.80%2.380.42%-0.48%
2019-08-192.382.442.382.442.52%1.12%2.82%10,878,10026,254,000169%2.411.52%2.391.02%2.380.68%2.37-0.17%-0.60%
2019-08-162.382.392.362.380.00%0.13%0.13%4,185,1009,946,00066%2.381.54%2.360.21%2.360.09%2.38-0.50%-0.61%
2019-08-152.332.382.302.380.42%1.67%-0.38%6,090,90014,258,00087%2.34-1.35%2.36-0.55%2.36-0.25%2.39-0.62%-0.60%
2019-08-142.372.392.362.370.85%-0.13%-1.41%4,251,70010,090,00061%2.370.59%2.370.17%2.370.09%2.40-0.54%-0.56%
2019-08-132.382.392.342.35-2.08%-0.38%-2.77%4,920,30011,607,00068%2.36-0.72%2.37-0.13%2.37-0.08%2.42-0.86%-0.52%
2019-08-122.362.402.352.402.13%1.01%-1.56%5,036,90011,966,00064%2.380.64%2.370.21%2.37-0.80%2.44-0.57%-0.45%
2019-08-092.382.392.342.35-0.84%-0.47%-4.16%4,713,80011,129,00057%2.36-0.30%2.36-0.17%2.39-0.79%2.45-0.73%-0.40%
2019-08-082.352.392.352.370.85%0.08%-4.05%6,319,30014,961,00069%2.370.30%2.37-1.13%2.41-0.87%2.47-0.48%-0.34%
2019-08-072.372.382.342.350.43%-0.47%-5.32%6,084,10014,364,00066%2.36-0.34%2.39-1.12%2.43-0.98%2.48-0.72%-0.29%
2019-08-062.412.422.322.34-4.10%-1.22%-6.40%12,699,60030,083,000128%2.37-3.42%2.42-2.02%2.45-1.96%2.50-0.83%-0.22%
2019-08-052.452.492.432.44-0.81%-0.53%-3.21%9,054,60022,211,00097%2.45-0.45%2.47-1.00%2.50-0.64%2.52-0.28%-0.15%
2019-08-022.492.492.452.46-1.99%-0.16%-2.69%8,979,50022,122,00095%2.46-1.68%2.50-1.38%2.52-0.71%2.53-0.39%-0.18%
2019-08-012.522.532.492.51-0.79%0.16%-1.10%6,567,00016,460,00071%2.51-0.95%2.53-0.20%2.53-0.16%2.54-0.16%-0.19%
2019-07-312.542.552.522.53-0.39%0.00%-0.47%6,225,00015,750,00066%2.53-0.63%2.54-0.12%2.54-0.24%2.54-0.20%-0.24%
2019-07-302.532.562.532.540.79%-0.24%-0.27%10,242,10026,081,000106%2.550.67%2.540.16%2.540.12%2.55-0.12%-0.27%
2019-07-292.532.552.522.52-1.18%-0.36%-1.18%8,384,10021,203,00088%2.53-0.36%2.54-0.43%2.540.04%2.55-0.12%-0.31%
2019-07-262.522.582.512.550.79%0.47%-0.12%12,830,30032,569,000128%2.540.16%2.550.08%2.54-0.16%2.55-0.08%-0.39%
2019-07-252.562.562.522.53-0.78%-0.16%-0.98%6,568,90016,646,00068%2.53-1.02%2.540.16%2.54-0.16%2.56-0.04%-0.41%
2019-07-242.542.582.542.550.00%-0.39%-0.23%12,332,50031,577,000124%2.561.19%2.540.12%2.55-0.20%2.560.00%-0.46%
2019-07-232.502.552.492.552.00%0.79%-0.23%9,317,60023,571,00096%2.530.28%2.54-0.35%2.55-0.35%2.56-0.16%-0.49%
2019-07-222.562.572.492.50-2.72%-0.91%-2.34%10,090,30025,457,000104%2.52-1.56%2.55-0.93%2.56-0.31%2.56-0.51%-0.51%
2019-07-192.552.592.552.570.78%0.27%-0.12%7,905,90020,264,00077%2.560.20%2.57-0.19%2.570.12%2.57-0.54%-0.51%
2019-07-182.592.592.542.55-1.16%-0.31%-1.43%9,201,60023,534,00088%2.56-1.16%2.580.04%2.570.00%2.59-0.69%-0.46%
2019-07-172.582.612.572.580.00%-0.31%-0.96%9,648,60024,970,00089%2.590.39%2.570.51%2.570.20%2.61-0.46%-0.37%
2019-07-162.572.592.562.580.00%0.08%-1.41%8,151,80021,017,00072%2.580.63%2.560.20%2.560.04%2.62-0.53%-0.32%
2019-07-152.562.592.522.580.00%0.70%-1.94%12,896,20033,039,000109%2.560.59%2.560.04%2.56-0.62%2.63-0.87%-0.24%