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
2020-01-232.152.162.062.08-3.70%-1.38%-7.23%21,161,00044,620,000131%2.11-1.95%2.14-1.83%2.18-1.45%2.24-1.32%-0.50%
2020-01-222.182.182.132.16-1.82%0.42%-4.93%16,541,10035,581,000111%2.15-2.32%2.18-1.45%2.21-1.56%2.27-1.09%-0.34%
2020-01-212.212.222.192.20-0.90%-0.09%-4.22%8,199,70018,058,00056%2.20-0.05%2.21-0.72%2.25-1.01%2.30-0.65%-0.21%
2020-01-202.202.232.182.220.00%0.77%-3.98%14,055,50030,963,00091%2.20-0.72%2.23-1.46%2.27-1.00%2.31-0.73%-0.09%
2020-01-172.222.252.192.22-3.48%0.05%-4.68%32,917,70073,055,000212%2.22-4.06%2.26-3.29%2.29-2.26%2.33-1.36%0.01%
2020-01-162.322.332.302.30-0.86%-0.56%-2.58%8,018,30018,545,00059%2.31-0.64%2.34-0.26%2.34-0.38%2.36-0.30%0.18%
2020-01-152.362.372.312.32-1.69%-0.34%-2.03%15,010,20034,938,00095%2.33-1.69%2.35-0.51%2.35-0.47%2.37-0.04%0.28%
2020-01-142.362.392.352.360.43%-0.34%-0.38%12,644,50029,939,00085%2.371.07%2.36-0.09%2.36-0.17%2.370.21%0.30%
2020-01-132.352.362.322.350.00%0.30%-0.59%12,129,70028,424,00081%2.34-0.76%2.36-0.42%2.37-0.25%2.360.09%0.31%
2020-01-102.392.392.342.35-1.26%-0.47%-0.51%10,465,50024,707,00070%2.36-0.59%2.37-0.34%2.37-0.04%2.360.21%0.34%
2020-01-092.362.392.362.380.85%0.21%0.98%11,024,20026,186,00073%2.380.21%2.380.00%2.38-0.13%2.360.26%0.34%
2020-01-082.392.402.352.36-1.26%-0.42%0.38%15,221,40036,079,000103%2.37-0.63%2.380.00%2.380.21%2.350.26%0.32%
2020-01-072.392.402.372.390.84%0.21%1.92%15,090,30035,988,000108%2.390.38%2.38-0.04%2.370.51%2.350.47%0.30%
2020-01-062.362.402.352.37-0.42%-0.25%1.54%15,151,20036,002,000108%2.380.25%2.380.34%2.360.43%2.330.30%0.25%
2020-01-032.392.392.352.380.00%0.42%2.28%17,434,70041,313,000129%2.37-0.59%2.370.68%2.350.51%2.330.35%0.23%
2020-01-022.352.422.332.382.15%-0.17%2.63%29,772,20070,963,000218%2.382.58%2.351.73%2.341.39%2.320.74%0.21%
2019-12-312.322.342.312.330.43%0.26%1.22%9,078,30021,101,00072%2.320.78%2.310.26%2.310.30%2.300.13%0.16%
2019-12-302.292.332.282.320.87%0.61%0.91%12,421,80028,646,00084%2.31-0.43%2.310.22%2.300.22%2.300.31%0.18%
2019-12-272.322.332.302.30-0.86%-0.69%0.35%13,060,30030,243,00086%2.320.61%2.300.57%2.300.13%2.290.39%0.13%
2019-12-262.292.322.282.321.31%0.78%1.62%12,191,60028,067,00075%2.300.66%2.290.26%2.29-0.13%2.280.18%0.07%
2019-12-252.292.302.272.290.00%0.13%0.48%8,770,30020,057,00054%2.290.48%2.28-0.26%2.30-0.13%2.280.04%0.04%
2019-12-242.272.292.262.291.33%0.62%0.53%8,099,10018,434,00050%2.28-0.44%2.29-0.44%2.300.00%2.280.04%0.04%
2019-12-232.302.312.262.26-1.74%-1.14%-0.75%15,935,90036,428,00099%2.29-0.87%2.30-0.22%2.300.31%2.280.00%0.03%
2019-12-202.312.322.292.300.00%-0.26%1.01%10,755,60024,807,00068%2.31-0.09%2.310.22%2.290.57%2.280.13%0.03%
2019-12-192.292.342.292.300.44%-0.35%1.14%19,735,10045,547,000128%2.310.30%2.300.75%2.280.44%2.270.18%0.01%
2019-12-182.302.322.282.29-0.43%-0.48%0.88%17,263,70039,721,000121%2.300.31%2.280.84%2.270.31%2.270.18%0.00%
2019-12-172.272.322.262.301.32%0.26%1.50%28,482,70065,334,000212%2.292.00%2.260.94%2.260.58%2.270.31%0.00%
2019-12-162.252.272.232.270.89%0.93%0.49%18,993,30042,724,000161%2.250.45%2.24-0.05%2.25-0.36%2.26-0.13%-0.02%
2019-12-132.242.262.222.250.90%0.49%-0.53%22,315,10049,973,000207%2.24-0.09%2.24-0.44%2.26-0.40%2.26-0.22%0.02%
2019-12-122.262.262.222.230.00%-0.49%-1.63%11,170,40025,030,000119%2.24-1.02%2.25-0.88%2.27-0.35%2.27-0.09%0.06%