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
2019-09-124.404.444.374.441.60%0.86%3.42%972,9004,283,00067%4.40-0.07%4.400.55%4.360.30%4.290.37%0.09%
2019-09-114.414.464.374.370.00%-0.79%2.17%1,229,4005,416,00083%4.410.11%4.380.78%4.350.49%4.280.35%0.06%
2019-09-104.384.454.364.370.23%-0.68%2.53%1,807,8007,955,000118%4.401.62%4.340.65%4.330.82%4.260.45%0.04%
2019-09-094.304.364.284.362.11%0.69%2.76%1,556,3006,739,000100%4.330.93%4.320.33%4.290.70%4.240.38%0.01%
2019-09-064.314.404.234.27-0.70%-0.47%1.02%1,493,8006,408,00093%4.29-0.86%4.300.42%4.260.83%4.23-0.12%-0.02%
2019-09-054.354.394.284.30-0.23%-0.62%1.61%1,731,7007,493,00096%4.330.96%4.281.28%4.230.67%4.23-0.52%0.03%
2019-09-044.284.324.234.311.65%0.56%1.32%1,508,4006,465,00066%4.291.30%4.231.37%4.200.26%4.25-0.05%0.28%
2019-09-034.214.284.204.240.71%0.21%-0.38%1,473,8006,236,00059%4.231.51%4.170.24%4.19-0.07%4.260.05%0.43%
2019-09-024.064.224.064.213.19%1.01%-1.03%1,366,2005,694,00055%4.171.02%4.16-0.50%4.19-0.05%4.250.07%0.46%
2019-08-304.194.224.064.08-2.16%-1.11%-4.02%1,681,2006,936,00066%4.13-1.83%4.18-0.92%4.20-0.95%4.25-0.09%0.44%
2019-08-294.244.254.164.17-0.95%-0.79%-2.00%1,399,6005,882,00059%4.20-0.57%4.220.19%4.24-1.03%4.260.09%0.40%
2019-08-284.244.264.154.210.00%-0.40%-0.96%1,716,0007,254,00075%4.23-0.17%4.22-0.66%4.28-0.14%4.250.14%0.29%
2019-08-274.184.304.084.210.72%-0.57%-0.82%1,926,2008,155,00087%4.231.20%4.24-1.17%4.290.02%4.250.09%0.22%
2019-08-264.104.284.054.18-0.24%-0.10%-1.44%1,899,0007,945,00091%4.18-2.20%4.29-0.35%4.280.05%4.240.09%0.14%
2019-08-234.374.374.194.19-4.99%-2.06%-1.11%3,637,90015,564,000188%4.28-1.29%4.310.07%4.280.23%4.240.40%0.06%
2019-08-224.274.534.204.411.38%1.75%4.50%6,412,40027,793,000397%4.331.10%4.311.87%4.271.93%4.221.96%-0.06%
2019-08-214.194.404.154.354.57%1.47%5.10%3,161,60013,555,000300%4.292.93%4.232.25%4.192.00%4.141.52%-0.34%
2019-08-204.154.194.154.160.48%-0.12%2.04%962,5004,009,000118%4.170.63%4.130.88%4.110.59%4.080.35%-0.57%
2019-08-194.064.204.064.141.72%0.02%1.90%1,571,5006,505,000185%4.141.62%4.100.76%4.090.94%4.06-0.17%-0.71%
2019-08-164.054.104.034.070.25%-0.07%0.00%700,2002,852,00088%4.071.19%4.070.40%4.050.15%4.07-0.51%-0.72%
2019-08-154.004.073.984.06-0.73%0.87%-0.76%709,3002,855,00086%4.03-1.59%4.050.10%4.04-0.05%4.09-0.97%-0.75%
2019-08-144.034.124.024.091.74%0.00%-0.99%1,038,6004,248,000119%4.092.25%4.050.62%4.040.35%4.13-0.55%-0.70%
2019-08-134.064.063.934.02-0.74%0.50%-3.23%488,8001,955,00057%4.00-0.40%4.02-0.22%4.03-0.27%4.15-0.69%-0.68%
2019-08-124.034.053.974.050.50%0.85%-3.18%784,7003,151,00090%4.02-0.59%4.03-0.27%4.04-1.22%4.18-0.76%-0.63%
2019-08-094.014.083.994.03-0.49%-0.25%-4.39%722,2002,918,00085%4.040.12%4.04-0.17%4.09-1.06%4.22-0.73%-0.57%
2019-08-084.054.083.984.051.00%0.37%-4.62%744,7003,005,00087%4.04-0.35%4.05-1.72%4.13-1.60%4.25-0.89%-0.50%
2019-08-074.124.143.994.01-0.99%-0.96%-6.40%606,6002,456,00069%4.05-0.15%4.12-1.37%4.20-0.94%4.28-0.72%-0.44%
2019-08-064.244.243.954.05-4.93%-0.12%-6.14%1,273,1005,162,000143%4.06-5.08%4.18-2.79%4.24-1.92%4.32-1.12%-0.38%
2019-08-054.254.334.184.26-0.47%-0.28%-2.38%812,5003,471,000102%4.270.24%4.30-0.56%4.32-0.48%4.36-0.30%-0.29%
2019-08-024.254.324.134.280.00%0.42%-2.22%894,9003,814,000100%4.26-1.71%4.32-1.01%4.35-0.71%4.38-0.75%-0.33%