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:
新力金融( 600318.SH 上证)
板块 :水泥制造_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
2019-07-236.766.826.696.770.00%0.45%-3.90%4,620,60031,143,000102%6.74-1.61%6.90-1.02%6.95-1.17%7.05-0.58%-0.68%
2019-07-227.027.096.736.77-3.84%-1.17%-4.46%5,733,60039,273,000134%6.85-2.92%6.97-1.22%7.03-1.15%7.09-0.73%-0.66%
2019-07-196.917.156.917.042.03%-0.23%-1.37%6,428,30045,357,000153%7.060.89%7.06-0.65%7.11-0.24%7.14-0.64%-0.67%
2019-07-187.077.116.906.90-3.50%-1.34%-3.95%4,973,80034,787,000126%6.99-2.29%7.10-1.18%7.13-0.61%7.18-0.79%-0.70%
2019-07-177.157.217.127.15-0.28%-0.11%-1.26%2,878,30020,603,00076%7.16-0.31%7.190.18%7.17-0.01%7.24-0.58%-0.58%
2019-07-167.217.267.127.17-1.10%-0.14%-1.55%4,588,60032,947,000113%7.18-0.36%7.170.00%7.170.07%7.28-1.54%-0.51%
2019-07-157.157.407.017.251.68%0.61%-1.99%5,256,10037,877,000111%7.211.25%7.170.29%7.17-0.08%7.40-0.79%-0.32%
2019-07-127.157.257.007.13-0.28%0.18%-4.37%3,705,20026,369,00072%7.12-0.97%7.15-0.24%7.18-1.08%7.46-0.33%-0.20%
2019-07-117.137.277.107.150.70%-0.51%-4.42%2,712,00019,491,00050%7.190.29%7.17-0.32%7.25-0.85%7.48-0.68%-0.15%
2019-07-107.297.297.087.10-1.25%-0.92%-5.74%2,214,80015,872,00036%7.170.20%7.19-1.26%7.32-0.84%7.53-0.11%-0.04%
2019-07-097.147.227.087.191.41%0.53%-4.64%2,746,20019,641,00041%7.15-0.94%7.28-1.22%7.38-1.99%7.54-0.42%-0.01%
2019-07-087.477.497.067.09-5.47%-1.80%-6.37%5,847,60042,218,00080%7.22-3.76%7.37-1.61%7.53-1.08%7.57-0.86%0.11%
2019-07-057.497.557.447.500.54%-0.03%-1.81%3,389,60025,428,00043%7.500.05%7.50-1.65%7.610.21%7.64-0.92%0.31%
2019-07-047.557.567.437.46-0.13%-0.51%-3.23%3,791,10028,425,00037%7.500.12%7.62-0.26%7.59-0.47%7.710.40%0.83%
2019-07-037.617.617.437.47-3.24%-0.25%-2.71%5,762,50043,158,00051%7.49-3.22%7.640.13%7.630.07%7.680.20%0.99%
2019-07-027.637.957.527.720.92%-0.23%0.74%10,460,10080,941,00097%7.741.50%7.630.22%7.620.25%7.660.34%0.99%
2019-07-017.687.767.557.652.41%0.34%0.17%8,202,80062,539,00082%7.622.19%7.610.56%7.61-0.69%7.640.38%0.92%
2019-06-287.537.577.357.47-1.97%0.12%-1.81%6,181,20046,115,00063%7.46-3.14%7.57-0.80%7.66-1.45%7.610.13%0.82%
2019-06-277.557.857.517.621.20%-1.08%0.29%9,754,30075,142,000107%7.702.86%7.63-0.68%7.770.83%7.600.46%0.75%
2019-06-267.527.597.417.53-2.33%0.55%-0.44%7,179,80053,769,00082%7.49-2.41%7.69-1.85%7.710.26%7.560.23%0.58%
2019-06-257.697.847.517.71-0.90%0.47%2.17%8,620,70066,155,000106%7.67-1.67%7.831.14%7.690.35%7.550.71%0.49%
2019-06-247.927.957.717.78-2.75%-0.31%3.83%12,696,90099,087,000166%7.80-1.17%7.741.11%7.661.27%7.491.22%0.35%
2019-06-217.808.147.658.004.17%1.32%8.06%25,007,700197,464,000382%7.906.24%7.664.82%7.564.82%7.404.24%0.18%
2019-06-206.907.686.887.6810.03%3.34%8.14%15,023,200111,654,000324%7.434.62%7.314.90%7.223.15%7.102.04%-0.31%
2019-06-197.207.336.976.981.75%-1.75%0.29%4,739,30033,667,000133%7.103.68%6.960.75%7.000.20%6.960.16%-0.55%
2019-06-186.836.946.736.860.29%0.12%-1.28%2,106,60014,434,00058%6.850.06%6.91-0.92%6.98-0.16%6.95-0.37%-0.61%
2019-06-177.007.046.786.84-2.29%-0.12%-1.94%3,663,90025,090,00095%6.85-2.52%6.98-1.11%6.990.22%6.98-0.60%-0.59%
2019-06-147.057.136.937.00-1.13%-0.36%-0.24%3,168,90022,261,00084%7.03-0.52%7.050.41%6.980.59%7.02-0.54%-0.62%
2019-06-137.037.117.007.080.28%0.25%0.35%3,695,00026,094,00092%7.06-0.10%7.031.23%6.940.14%7.06-1.26%-0.67%
2019-06-127.107.167.007.060.00%-0.13%-1.19%3,858,00027,273,00087%7.071.42%6.941.21%6.930.09%7.15-0.72%-0.56%