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
2019-06-244.134.174.104.140.24%0.07%1.07%7,802,10032,278,00090%4.140.24%4.110.46%4.090.37%4.100.27%-0.09%
2019-06-214.114.164.094.130.73%0.07%1.10%11,916,80049,181,000140%4.131.35%4.090.91%4.080.47%4.090.42%-0.10%
2019-06-204.004.124.004.101.74%0.69%0.79%9,568,90038,967,000115%4.070.22%4.060.42%4.06-0.34%4.070.00%-0.13%
2019-06-194.054.104.034.030.75%-0.81%-0.93%7,016,00028,506,00088%4.061.45%4.04-0.25%4.07-0.39%4.07-0.03%-0.12%
2019-06-184.014.033.984.00-0.50%-0.12%-1.70%4,157,50016,652,00049%4.01-0.67%4.05-0.91%4.09-0.24%4.07-0.34%-0.11%
2019-06-174.024.064.014.020.00%-0.30%-1.54%3,529,60014,231,00038%4.03-1.01%4.09-0.51%4.100.20%4.08-0.24%-0.03%
2019-06-144.154.154.024.02-2.66%-1.30%-1.78%10,217,20041,612,000105%4.07-1.17%4.11-0.15%4.090.37%4.09-0.41%0.03%
2019-06-134.114.164.084.130.24%0.22%0.49%9,335,80038,476,00091%4.12-0.22%4.110.66%4.080.27%4.11-0.15%0.10%
2019-06-124.154.174.104.12-0.72%-0.24%0.10%9,028,30037,286,00083%4.130.78%4.091.01%4.060.22%4.12-0.48%0.13%
2019-06-114.004.173.994.153.75%1.27%0.34%14,852,50060,869,000112%4.102.66%4.050.80%4.06-0.30%4.140.12%0.28%
2019-06-103.994.053.954.001.01%0.20%-3.17%6,035,90024,095,00046%3.99-0.03%4.01-0.77%4.07-0.73%4.130.15%0.27%
2019-06-064.014.043.953.96-1.74%-0.83%-4.00%9,085,70036,275,00068%3.99-1.75%4.04-1.56%4.10-1.06%4.130.07%0.27%
2019-06-054.114.124.034.03-0.74%-0.84%-2.23%6,069,00024,666,00044%4.06-0.37%4.11-0.61%4.14-0.29%4.120.12%0.29%
2019-06-044.154.164.034.06-2.40%-0.47%-1.38%9,934,00040,525,00072%4.08-1.81%4.13-0.86%4.15-0.65%4.120.10%0.29%
2019-06-034.144.204.124.160.24%0.14%1.14%11,589,80048,149,00085%4.15-0.14%4.17-0.02%4.180.38%4.110.39%0.30%
2019-05-314.184.224.114.15-0.48%-0.24%1.29%10,299,80042,843,00078%4.16-0.57%4.17-0.43%4.160.53%4.100.39%0.23%
2019-05-304.134.244.104.170.72%-0.33%2.18%16,348,70068,406,000119%4.180.55%4.190.70%4.140.80%4.080.25%0.11%
2019-05-294.174.214.114.14-0.72%-0.50%1.69%14,826,90061,692,000112%4.16-0.98%4.160.90%4.110.54%4.070.22%0.06%
2019-05-284.064.334.064.173.47%-0.76%2.66%31,902,400134,060,000251%4.205.23%4.123.23%4.092.10%4.061.02%-0.03%
2019-05-273.954.043.924.032.54%0.93%0.22%8,536,00034,084,00073%3.990.94%3.99-0.15%4.000.33%4.020.00%-0.29%
2019-05-243.984.003.923.93-1.50%-0.66%-2.26%8,874,70035,104,00075%3.96-1.49%4.00-0.45%3.99-0.25%4.020.10%-0.48%
2019-05-234.024.093.923.990.00%-0.65%-0.67%14,623,20058,724,000116%4.020.08%4.020.75%4.00-0.45%4.020.28%-0.80%
2019-05-224.044.073.973.99-0.99%-0.57%-0.40%9,334,00037,462,00077%4.01-0.22%3.99-0.05%4.02-0.32%4.010.18%-0.97%
2019-05-213.944.073.934.032.28%0.20%0.78%10,580,40042,559,00086%4.022.92%3.99-0.72%4.03-0.12%4.000.13%-1.07%
2019-05-203.943.953.863.940.25%0.82%-1.35%8,051,00031,464,00061%3.91-2.47%4.02-1.01%4.04-0.25%3.99-0.30%-1.18%
2019-05-174.134.143.853.93-4.61%-1.92%-1.90%16,803,20067,333,000115%4.01-2.55%4.06-0.39%4.050.35%4.01-0.77%-1.30%
2019-05-164.084.164.074.120.73%0.19%2.06%11,176,90045,963,00077%4.110.71%4.080.79%4.030.90%4.04-0.27%-1.27%
2019-05-154.074.124.054.091.24%0.17%1.04%11,421,30046,632,00072%4.080.99%4.041.15%4.000.66%4.05-0.69%-1.33%
2019-05-143.954.103.934.041.25%-0.07%-0.88%15,550,20062,875,00094%4.041.18%4.001.16%3.970.46%4.08-1.50%-1.30%
2019-05-133.984.023.963.990.00%-0.15%-3.58%9,631,00038,481,00054%4.000.94%3.950.41%3.95-0.58%4.14-1.97%-1.18%