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:
青海华鼎( 600243.SH 上证)
板块 :普通机械制造   
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
2019-06-274.824.914.764.80-0.21%-0.62%2.21%1,232,5005,953,00084%4.830.19%4.790.27%4.790.76%4.700.47%0.56%
2019-06-264.784.884.724.811.26%-0.23%2.91%1,733,1008,355,000118%4.821.71%4.780.19%4.750.76%4.670.67%0.51%
2019-06-254.784.794.704.75-0.42%0.21%2.30%1,845,6008,749,000127%4.74-0.78%4.770.74%4.720.58%4.640.72%0.43%
2019-06-244.814.814.744.77-1.04%-0.15%3.47%1,359,2006,493,000100%4.78-0.27%4.740.87%4.690.97%4.610.88%0.31%
2019-06-214.744.854.744.822.99%0.63%5.47%2,210,00010,587,000169%4.793.12%4.691.96%4.651.46%4.571.53%0.18%
2019-06-204.534.714.524.681.96%0.75%3.98%1,976,4009,180,000159%4.650.98%4.601.39%4.580.51%4.500.69%-0.05%
2019-06-194.504.664.504.592.68%-0.22%2.68%1,244,3005,724,000110%4.602.18%4.540.18%4.560.35%4.470.54%-0.16%
2019-06-184.504.644.424.47-0.45%-0.71%0.54%745,0003,354,00064%4.500.09%4.53-0.40%4.540.44%4.450.02%-0.26%
2019-06-174.564.574.464.49-2.39%-0.18%1.01%1,078,2004,850,00089%4.50-1.55%4.55-0.09%4.520.76%4.45-0.05%-0.27%
2019-06-144.544.644.504.60-0.22%0.68%3.44%1,659,6007,582,000140%4.57-0.07%4.561.16%4.491.54%4.450.14%-0.34%
2019-06-134.514.624.494.611.54%0.83%3.81%1,259,2005,757,000109%4.571.04%4.501.99%4.420.85%4.440.00%-0.47%
2019-06-124.484.564.484.541.34%0.33%2.23%1,448,5006,554,000129%4.533.01%4.422.34%4.380.88%4.44-0.20%-0.48%
2019-06-114.304.484.304.483.70%1.98%0.67%1,084,7004,765,00097%4.392.71%4.310.12%4.34-0.39%4.45-0.45%-0.46%
2019-06-104.254.354.204.322.86%1.01%-3.36%976,7004,177,00083%4.28-0.02%4.31-0.81%4.36-1.00%4.47-0.42%-0.43%
2019-06-064.504.504.164.20-4.33%-1.82%-6.44%1,339,0005,728,000114%4.28-2.77%4.34-1.65%4.40-1.41%4.49-0.80%-0.38%
2019-06-054.354.434.354.390.69%-0.23%-2.98%796,8003,506,00071%4.400.48%4.42-0.79%4.47-0.76%4.53-0.37%-0.28%
2019-06-044.434.454.334.36-2.02%-0.43%-4.01%1,256,9005,504,000108%4.38-1.93%4.45-1.29%4.50-1.23%4.54-0.50%-0.22%
2019-06-034.504.554.414.45-1.11%-0.34%-2.52%1,266,4005,654,000108%4.47-1.37%4.51-1.14%4.56-0.57%4.57-0.02%-0.14%
2019-05-314.504.604.474.50-0.22%-0.60%-1.45%1,005,8004,553,00084%4.53-0.24%4.56-0.81%4.580.07%4.57-0.72%-0.12%
2019-05-304.634.644.504.51-3.01%-0.62%-1.94%1,443,3006,549,000108%4.54-2.41%4.60-0.46%4.58-0.26%4.60-1.16%-0.04%
2019-05-294.614.704.594.650.22%0.00%-0.06%791,0003,678,00054%4.650.07%4.620.90%4.590.11%4.65-0.11%0.13%
2019-05-284.634.694.534.640.00%-0.15%-0.39%1,047,0004,865,00067%4.651.44%4.580.44%4.590.24%4.66-0.02%0.09%
2019-05-274.474.654.474.643.80%1.29%-0.41%1,286,5005,893,00080%4.581.87%4.56-0.20%4.580.53%4.66-0.13%-0.06%
2019-05-244.504.574.444.47-0.67%-0.60%-4.18%872,4003,923,00051%4.50-1.88%4.57-0.52%4.55-1.34%4.670.02%-0.15%
2019-05-234.544.654.504.50-1.75%-1.81%-3.52%1,137,5005,213,00061%4.58-0.65%4.590.86%4.61-1.58%4.660.17%-0.31%
2019-05-224.634.674.554.58-1.08%-0.72%-1.63%1,021,1004,710,00054%4.610.63%4.55-1.45%4.69-0.17%4.660.26%-0.50%
2019-05-214.434.674.434.632.21%1.00%-0.30%1,504,6006,897,00076%4.582.05%4.62-2.12%4.70-0.28%4.640.28%-0.74%
2019-05-204.604.654.404.53-1.52%0.85%-2.18%1,733,3007,786,00085%4.49-5.21%4.72-1.09%4.71-0.59%4.630.20%-0.87%
2019-05-174.804.864.524.60-4.56%-2.93%-0.48%2,308,30010,940,000112%4.74-2.25%4.770.25%4.740.75%4.620.09%-1.02%
2019-05-164.944.974.684.820.00%-0.58%4.37%2,757,10013,366,000136%4.853.26%4.761.86%4.701.62%4.620.50%-1.08%