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:
江泉实业( 600212.SH 上证)
板块 :非金属矿物制品_h   
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
2019-09-124.154.244.144.150.00%-0.55%3.72%9,293,80038,786,000112%4.170.48%4.121.26%4.070.84%4.000.63%0.40%
2019-09-114.134.274.064.150.24%-0.07%4.38%14,401,50059,815,000185%4.152.62%4.071.80%4.031.49%3.980.99%0.39%
2019-09-103.994.143.944.144.02%2.30%5.16%15,754,70063,758,000221%4.052.56%3.990.99%3.971.27%3.940.54%0.33%
2019-09-093.963.983.923.981.27%0.86%1.63%8,317,00032,823,000123%3.950.66%3.950.51%3.920.44%3.920.59%0.36%
2019-09-063.903.963.893.930.26%0.26%0.95%6,154,50024,125,00082%3.92-1.51%3.930.43%3.910.39%3.89-0.26%0.34%
2019-09-053.984.133.913.921.03%-1.51%0.44%10,359,20041,227,000122%3.982.87%3.921.56%3.890.91%3.900.52%0.56%
2019-09-043.903.913.803.880.00%0.28%-0.08%5,957,90023,052,00073%3.870.26%3.860.31%3.86-0.34%3.880.21%0.50%
2019-09-033.833.893.813.880.78%0.54%0.13%6,114,00023,594,00076%3.860.50%3.85-0.16%3.87-0.90%3.880.21%0.49%
2019-09-023.763.903.763.851.85%0.26%-0.44%4,617,10017,729,00057%3.840.16%3.85-0.85%3.910.62%3.870.31%0.51%
2019-08-303.863.913.773.78-2.58%-1.41%-1.95%5,433,20020,830,00066%3.83-1.36%3.88-1.37%3.88-0.72%3.860.29%0.44%
2019-08-293.923.943.863.88-0.51%-0.18%0.94%3,983,10015,483,00049%3.89-0.94%3.941.29%3.910.36%3.840.55%0.36%
2019-08-283.903.983.883.90-0.51%-0.61%2.01%6,295,30024,704,00076%3.92-1.01%3.89-0.54%3.900.46%3.820.37%0.20%
2019-08-274.004.043.913.92-1.01%-1.11%2.91%10,915,90043,272,000137%3.963.77%3.911.03%3.880.91%3.810.82%0.11%
2019-08-263.714.043.603.962.59%3.66%4.82%15,517,20059,274,000206%3.82-3.37%3.87-0.16%3.840.37%3.780.40%-0.06%
2019-08-233.784.113.783.863.21%-2.35%2.58%17,394,70068,761,000285%3.956.32%3.883.75%3.832.96%3.761.90%-0.16%
2019-08-223.753.753.693.74-0.27%0.59%1.27%4,516,90016,795,00090%3.72-0.67%3.740.13%3.720.68%3.690.00%-0.43%
2019-08-213.713.783.713.750.27%0.19%1.54%4,976,60018,629,000100%3.740.05%3.730.51%3.690.19%3.690.08%-0.49%
2019-08-203.733.783.693.740.00%-0.03%1.36%5,539,10020,720,000113%3.740.78%3.711.20%3.690.44%3.690.41%-0.58%
2019-08-193.723.753.653.741.08%0.75%1.77%6,720,10024,942,000132%3.710.79%3.670.22%3.670.22%3.68-0.38%-0.70%
2019-08-163.643.713.613.701.65%0.46%0.30%5,871,90021,628,000115%3.682.02%3.660.36%3.66-0.03%3.69-0.57%-0.65%
2019-08-153.623.653.573.64-1.62%0.83%-1.89%6,934,80025,035,000132%3.61-2.54%3.65-0.95%3.66-0.81%3.71-0.99%-0.62%
2019-08-143.703.743.653.701.37%-0.11%-1.25%4,200,90015,562,00085%3.701.54%3.680.05%3.69-0.08%3.75-0.53%-0.54%
2019-08-133.713.723.593.65-1.88%0.05%-3.11%4,408,40016,084,00088%3.65-1.27%3.68-0.76%3.700.38%3.77-0.90%-0.52%
2019-08-123.673.723.623.721.92%0.68%-2.13%3,505,20012,951,00070%3.70-0.11%3.71-0.16%3.68-0.89%3.80-0.65%-0.46%
2019-08-093.733.773.633.65-1.88%-1.32%-4.60%3,840,20014,203,00075%3.70-0.70%3.711.01%3.72-0.88%3.83-0.73%-0.45%
2019-08-083.683.763.683.721.09%-0.13%-3.48%3,994,50014,881,00077%3.730.30%3.68-1.08%3.75-0.95%3.85-0.62%-0.43%
2019-08-073.693.763.673.680.55%-0.92%-5.11%4,301,90015,977,00081%3.712.46%3.72-1.17%3.78-0.89%3.88-0.82%-0.40%
2019-08-063.653.693.503.66-3.17%0.97%-6.39%7,254,20026,299,000122%3.63-5.03%3.76-2.82%3.82-2.30%3.91-0.81%-0.35%
2019-08-053.873.913.713.78-3.32%-0.97%-4.11%6,651,00025,384,000120%3.82-1.22%3.87-1.23%3.91-1.06%3.940.15%-0.32%
2019-08-023.813.933.763.910.00%1.19%-0.66%5,805,20022,432,000100%3.86-2.13%3.92-1.48%3.95-0.95%3.94-0.33%-0.43%