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:
紫江企业( 600210.SH 上证)
板块 :其他制造业   创新创投   
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
2019-03-254.975.174.914.93-4.46%0.00%0.00%83,584,500419,894,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-224.945.254.855.164.88%2.36%6.15%112,040,400564,797,000100%5.041.94%4.952.12%4.850.27%4.861.02%1.11%
2019-03-214.835.104.764.922.29%-0.51%2.24%96,250,500475,956,00089%4.953.00%4.852.58%4.841.07%4.810.63%1.10%
2019-03-204.734.904.704.810.63%0.19%0.59%59,784,500287,032,00054%4.800.69%4.73-1.71%4.78-1.69%4.780.50%1.16%
2019-03-194.714.904.634.780.42%0.25%0.46%74,276,800354,137,00065%4.772.16%4.810.54%4.87-0.19%4.760.66%1.23%
2019-03-184.904.904.464.76-4.03%1.99%0.70%122,498,100571,733,000102%4.67-5.60%4.78-3.10%4.880.12%4.730.49%1.35%
2019-03-154.725.064.634.967.83%0.32%5.44%154,896,300765,811,000145%4.945.42%4.940.63%4.871.59%4.701.25%1.38%
2019-03-144.804.974.494.60-5.93%-1.92%-0.99%109,378,000512,959,000110%4.69-7.71%4.910.37%4.790.27%4.650.85%1.30%
2019-03-135.105.354.874.89-2.00%-3.78%6.14%179,881,400914,233,000207%5.084.57%4.894.85%4.783.58%4.612.88%1.30%
2019-03-124.544.994.524.999.91%2.67%11.43%174,441,600847,743,000223%4.869.31%4.664.39%4.623.15%4.482.47%1.16%
2019-03-114.234.594.234.548.10%2.11%3.89%67,835,100301,588,00088%4.451.67%4.47-0.51%4.470.72%4.370.37%1.15%
2019-03-084.424.524.204.20-7.89%-3.96%-3.54%68,993,200301,713,00084%4.37-4.12%4.49-0.33%4.440.38%4.350.88%1.52%
2019-03-074.454.634.414.560.66%-0.02%5.65%80,830,300368,702,000104%4.561.13%4.501.81%4.431.75%4.321.27%1.61%
2019-03-064.564.654.414.53-1.52%0.44%6.29%96,708,700436,189,000131%4.511.12%4.422.01%4.351.38%4.261.19%1.64%
2019-03-054.184.624.134.609.52%3.14%9.21%119,980,600535,157,000179%4.465.36%4.343.91%4.291.28%4.211.84%1.59%
2019-03-044.244.284.174.202.44%-0.78%1.55%66,424,300281,141,000107%4.233.29%4.17-0.50%4.24-0.47%4.140.80%1.55%
2019-03-014.074.154.054.100.24%0.05%-0.07%33,128,700135,750,00055%4.10-1.32%4.20-1.46%4.261.00%4.100.47%1.54%
2019-02-284.254.254.074.09-5.54%-1.52%0.15%66,382,100275,675,000115%4.15-2.90%4.26-0.95%4.210.84%4.080.82%1.51%
2019-02-274.254.364.174.333.59%1.24%6.89%73,558,800314,600,000139%4.28-0.74%4.302.04%4.181.16%4.051.45%1.45%
2019-02-264.364.464.174.18-5.00%-2.99%4.68%102,072,700439,874,000217%4.310.16%4.213.06%4.132.86%3.992.41%1.25%
2019-02-254.274.414.104.409.73%2.28%12.85%107,259,800461,446,000282%4.309.49%4.095.72%4.024.91%3.904.11%0.93%
2019-02-223.764.053.754.016.08%2.06%7.08%69,631,900273,563,000224%3.932.69%3.871.87%3.831.81%3.751.77%0.48%
2019-02-213.763.923.753.780.53%-1.20%2.72%45,923,000175,703,000179%3.831.92%3.801.04%3.760.97%3.681.55%0.23%
2019-02-203.773.803.723.76-0.79%0.16%3.75%22,417,40084,146,00097%3.75-0.79%3.760.70%3.720.81%3.620.64%-0.04%
2019-02-193.763.853.723.791.34%0.16%5.25%42,729,800161,686,000198%3.781.72%3.731.14%3.691.48%3.601.47%-0.13%
2019-02-183.683.753.663.742.19%0.54%5.38%31,192,000116,036,000162%3.721.95%3.691.32%3.641.37%3.550.74%-0.30%
2019-02-153.643.683.603.660.00%0.30%3.89%24,602,90089,783,000139%3.65-1.00%3.641.00%3.591.24%3.520.17%-0.38%
2019-02-143.603.753.583.661.95%-0.71%4.07%35,512,300130,907,000207%3.693.37%3.602.97%3.553.32%3.520.23%-0.40%
2019-02-133.503.623.493.593.16%0.67%2.31%25,553,90091,124,000149%3.572.89%3.502.79%3.431.69%3.51-0.57%-0.42%
2019-02-123.453.503.433.480.00%0.40%-1.39%14,029,10048,621,00076%3.471.55%3.411.92%3.38-0.03%3.53-0.76%-0.38%