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:
振华重工( 600320.SH 上证)
板块 :专用设备制造_h   火炬计划   
所属成分指数: 中证500
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
2019-06-173.753.813.703.72-0.80%-0.51%1.14%7,239,10027,067,00097%3.74-1.99%3.780.24%3.730.51%3.680.19%0.00%
2019-06-143.733.913.713.751.08%-1.70%2.15%18,664,70071,207,000269%3.823.03%3.772.48%3.722.54%3.671.33%-0.02%
2019-06-133.713.733.673.710.00%0.19%2.40%6,614,40024,490,000114%3.700.11%3.681.05%3.620.58%3.620.08%-0.17%
2019-06-123.693.733.663.710.27%0.30%2.49%7,208,80026,664,000130%3.701.43%3.641.73%3.600.73%3.620.03%-0.18%
2019-06-113.503.783.473.706.32%1.45%2.24%12,550,80045,779,000232%3.655.04%3.582.03%3.580.70%3.620.03%-0.18%
2019-06-103.453.503.453.480.87%0.23%-3.81%3,440,30011,945,00071%3.47-0.40%3.50-0.99%3.55-0.81%3.62-0.36%-0.19%
2019-06-063.563.573.413.45-3.09%-1.03%-4.98%6,365,10022,189,000131%3.49-2.49%3.54-1.75%3.58-1.24%3.63-0.68%-0.17%
2019-06-053.593.603.553.560.28%-0.42%-2.63%3,228,90011,542,00070%3.58-0.22%3.60-0.63%3.63-0.52%3.66-0.38%-0.10%
2019-06-043.623.623.553.55-1.93%-0.92%-3.27%4,914,30017,607,000103%3.58-1.51%3.63-0.66%3.64-0.79%3.67-0.43%-0.06%
2019-06-033.623.683.613.62-1.09%-0.49%-1.79%5,305,90019,301,000105%3.64-0.66%3.65-0.57%3.67-0.30%3.690.25%-0.01%
2019-05-313.653.693.643.660.00%-0.05%-0.46%3,671,60013,447,00068%3.660.27%3.67-0.52%3.680.03%3.680.00%-0.12%
2019-05-303.703.703.623.66-1.08%0.22%-0.46%5,796,80021,170,00096%3.65-1.40%3.69-0.41%3.68-0.16%3.68-0.24%-0.20%
2019-05-293.723.723.693.700.00%-0.11%0.38%3,759,20013,923,00060%3.70-0.38%3.700.38%3.69-0.19%3.690.00%-0.30%
2019-05-283.723.743.693.70-0.27%-0.48%0.38%5,363,80019,942,00079%3.720.81%3.690.52%3.70-0.05%3.690.08%-0.42%
2019-05-273.643.723.643.711.92%0.60%0.73%4,536,40016,730,00061%3.691.07%3.67-0.52%3.700.74%3.68-0.11%-0.62%
2019-05-243.653.693.633.64-0.55%-0.25%-1.27%3,379,70012,331,00044%3.65-0.63%3.69-0.54%3.67-0.05%3.69-0.19%-0.74%
2019-05-233.723.733.643.66-1.61%-0.33%-0.92%4,536,10016,655,00055%3.67-1.61%3.710.98%3.67-0.30%3.690.00%-0.91%
2019-05-223.713.773.693.720.27%-0.32%0.70%5,297,70019,770,00064%3.730.38%3.670.33%3.680.08%3.690.08%-1.06%
2019-05-213.683.753.653.710.82%-0.22%0.51%7,772,90028,899,00092%3.723.16%3.66-0.08%3.680.16%3.690.03%-1.21%
2019-05-203.623.693.543.681.94%2.11%-0.27%9,148,40032,967,000102%3.60-1.83%3.67-0.84%3.68-0.62%3.69-0.89%-1.39%
2019-05-173.763.763.603.61-3.48%-1.66%-3.04%10,176,30037,358,000100%3.67-1.50%3.70-0.08%3.70-0.35%3.72-0.80%-1.52%
2019-05-163.713.753.693.740.81%0.35%-0.35%8,244,20030,727,00084%3.730.81%3.700.00%3.710.22%3.75-1.19%-1.49%
2019-05-153.693.733.643.711.09%0.35%-2.32%9,587,40035,442,00093%3.700.44%3.70-0.32%3.700.05%3.80-1.17%-1.46%
2019-05-143.713.743.653.67-1.87%-0.30%-4.50%11,271,80041,494,000106%3.68-1.53%3.71-0.19%3.70-0.19%3.84-1.94%-1.37%
2019-05-133.763.773.713.74-0.53%0.05%-4.57%5,429,10020,294,00049%3.740.24%3.720.43%3.71-0.94%3.92-1.36%-1.21%
2019-05-103.703.763.663.762.45%0.83%-5.36%10,253,10038,238,00085%3.731.36%3.700.27%3.74-1.24%3.97-1.90%-1.13%
2019-05-093.663.713.643.67-0.54%-0.24%-9.38%5,722,70021,051,00042%3.68-0.11%3.69-1.68%3.79-1.99%4.05-1.48%-0.96%
2019-05-083.663.733.623.69-0.81%0.19%-10.24%7,091,70026,116,00049%3.68-0.62%3.76-1.86%3.87-1.70%4.11-1.42%-0.83%
2019-05-073.753.763.653.720.27%0.38%-10.79%10,535,60039,049,00068%3.71-2.55%3.83-2.94%3.93-2.70%4.17-1.77%-0.73%
2019-05-063.964.003.693.710.00%-2.45%-12.60%21,956,70083,491,000136%3.80-7.38%3.94-4.25%4.04-3.62%4.25-2.21%-0.60%