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
2020-05-254.174.214.164.190.24%0.22%-1.41%6,029,50025,208,00063%4.18-0.45%4.22-0.24%4.23-0.14%4.25-0.52%-0.26%
2020-05-224.234.244.164.18-1.42%-0.48%-2.15%9,599,90040,317,00092%4.20-1.46%4.23-0.49%4.24-0.14%4.27-0.70%-0.21%
2020-05-214.244.304.204.240.71%-0.52%-1.44%11,707,50049,897,000104%4.260.83%4.250.28%4.240.09%4.30-0.51%-0.14%
2020-05-204.264.284.194.21-1.64%-0.40%-2.64%8,880,20037,534,00073%4.23-1.01%4.240.05%4.24-0.38%4.32-0.23%-0.07%
2020-05-194.254.294.254.281.18%0.23%-1.25%7,570,10032,328,00056%4.271.04%4.240.09%4.26-0.28%4.33-0.12%-0.05%
2020-05-184.224.274.194.230.48%0.09%-2.51%6,863,10029,004,00044%4.230.14%4.24-0.52%4.27-0.72%4.340.14%-0.03%
2020-05-154.234.254.194.21-0.24%-0.24%-2.84%7,495,80031,632,00043%4.22-0.61%4.26-0.63%4.30-0.95%4.33-0.71%-0.07%
2020-05-144.304.304.214.22-2.31%-0.61%-3.30%16,962,10072,014,00077%4.25-1.53%4.28-1.34%4.34-0.96%4.36-0.09%0.06%
2020-05-134.324.334.294.32-0.46%0.19%-1.10%8,581,30037,004,00039%4.31-0.28%4.34-0.87%4.380.05%4.370.16%0.04%
2020-05-124.334.364.294.34-0.23%0.37%-0.48%10,320,00044,628,00045%4.32-1.14%4.38-0.52%4.380.07%4.360.00%-0.02%
2020-05-114.424.444.324.35-1.36%-0.55%-0.25%14,195,40062,087,00061%4.37-0.95%4.400.30%4.380.58%4.36-0.07%-0.03%
2020-05-084.424.454.384.410.00%-0.14%1.05%18,795,70082,994,00080%4.420.05%4.390.57%4.35-0.59%4.360.07%0.00%
2020-05-074.374.474.364.410.46%-0.09%1.12%19,066,60084,153,00080%4.411.57%4.371.09%4.380.34%4.360.16%0.03%
2020-05-064.264.414.254.391.62%1.01%0.83%21,084,70091,630,00091%4.350.05%4.32-1.33%4.360.30%4.350.00%0.04%
2020-04-304.284.394.264.321.89%-0.55%-0.78%25,661,500111,469,000115%4.341.71%4.380.14%4.35-0.02%4.350.02%0.08%
2020-04-294.284.344.224.24-3.42%-0.73%-2.60%26,496,500113,170,000125%4.27-3.94%4.37-0.11%4.35-0.59%4.35-0.25%0.11%
2020-04-284.484.584.334.392.57%-1.26%0.60%51,921,800230,849,000273%4.453.25%4.381.79%4.380.90%4.360.62%0.16%
2020-04-274.184.414.174.282.15%-0.60%-1.31%20,900,90090,007,000133%4.311.94%4.30-0.85%4.34-0.07%4.34-0.30%0.14%
2020-04-244.264.314.174.19-2.33%-0.80%-3.68%15,144,40063,974,00096%4.22-2.76%4.34-0.94%4.34-0.48%4.35-0.48%0.15%
2020-04-234.424.424.284.29-2.94%-1.24%-1.85%19,992,40086,855,000120%4.34-1.74%4.380.05%4.360.05%4.37-0.05%0.27%
2020-04-224.404.484.374.420.00%-0.02%1.07%17,217,60076,120,000108%4.421.17%4.370.64%4.360.39%4.370.21%0.31%
2020-04-214.304.444.274.422.31%1.14%1.28%21,577,40094,298,000125%4.371.56%4.350.60%4.340.09%4.360.39%0.36%
2020-04-204.334.354.274.32-0.23%0.40%-0.62%10,108,50043,501,00057%4.30-0.83%4.32-0.37%4.34-0.55%4.350.23%0.37%
2020-04-174.344.384.304.330.00%-0.21%-0.16%13,046,60056,611,00073%4.340.63%4.34-0.25%4.36-0.43%4.340.44%0.37%
2020-04-164.314.344.284.330.00%0.42%0.28%10,169,10043,850,00055%4.31-0.92%4.35-0.75%4.38-0.07%4.320.28%0.36%
2020-04-154.404.414.304.33-1.59%-0.51%0.56%12,976,90056,470,00070%4.35-0.37%4.38-0.43%4.380.11%4.310.26%0.36%
2020-04-144.404.404.334.400.23%0.73%2.44%14,604,40063,797,00079%4.37-1.00%4.400.11%4.380.62%4.300.44%0.36%
2020-04-134.414.494.334.390.23%-0.50%2.67%17,131,00075,576,00091%4.410.09%4.390.48%4.350.72%4.28-0.19%0.21%
2020-04-104.344.494.324.380.92%-0.64%2.24%28,055,200123,666,000127%4.411.36%4.371.37%4.321.34%4.280.63%0.20%
2020-04-094.384.394.324.340.00%-0.21%1.95%14,852,10064,591,00070%4.35-0.05%4.310.84%4.260.64%4.260.35%0.04%