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:
正源股份( 600321.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
2020-05-251.791.821.721.81-0.55%1.86%-7.79%8,712,30015,479,00082%1.78-2.63%1.83-2.45%1.88-2.18%1.96-1.31%-1.42%
2020-05-221.861.921.801.82-9.00%-0.27%-8.50%31,338,60057,183,000305%1.83-9.20%1.88-7.80%1.92-6.42%1.99-4.10%-1.60%
2020-05-212.022.032.002.00-1.48%-0.50%-3.57%4,609,0009,265,00062%2.01-1.33%2.04-1.12%2.06-0.58%2.07-0.24%-1.42%
2020-05-202.062.072.012.03-1.46%-0.34%-2.36%7,160,90014,587,00090%2.04-1.40%2.06-0.67%2.07-0.82%2.08-0.43%-1.47%
2020-05-192.072.092.052.06-0.96%-0.29%-1.34%5,475,20011,310,00065%2.07-0.96%2.08-0.24%2.090.00%2.09-0.29%-1.48%
2020-05-182.102.122.062.080.00%-0.29%-0.67%6,816,60014,222,00075%2.090.58%2.08-0.38%2.090.05%2.09-0.19%-1.51%
2020-05-152.082.092.062.080.48%0.29%-0.86%4,846,00010,052,00047%2.07-0.24%2.090.14%2.08-0.10%2.10-0.71%-1.56%
2020-05-142.102.112.072.07-2.36%-0.43%-2.04%7,079,90014,721,00060%2.08-0.95%2.09-0.05%2.09-0.05%2.11-1.54%-1.53%
2020-05-132.062.152.042.122.42%1.00%-1.21%14,078,50029,552,000107%2.101.79%2.090.39%2.09-0.19%2.15-2.37%-1.40%
2020-05-122.082.092.052.07-0.48%0.39%-5.82%5,271,80010,871,00034%2.06-0.87%2.08-0.34%2.09-0.43%2.20-3.00%-1.17%
2020-05-112.102.112.062.08-0.95%0.00%-8.21%7,432,80015,460,00039%2.08-0.34%2.09-0.57%2.10-0.29%2.27-3.12%-0.79%
2020-05-082.072.112.072.101.45%0.62%-10.22%8,889,30018,556,00038%2.09-0.05%2.10-0.43%2.11-1.13%2.34-2.34%-0.29%
2020-05-072.122.122.062.07-1.90%-0.86%-13.57%10,688,90022,322,00036%2.09-1.23%2.11-0.38%2.13-2.29%2.40-0.66%0.23%
2020-05-062.092.142.082.11-0.47%-0.19%-12.48%12,116,60025,614,00040%2.11-0.14%2.12-1.31%2.18-2.90%2.41-0.62%0.41%
2020-04-302.052.152.052.121.92%0.14%-12.61%13,091,80027,713,00042%2.120.14%2.14-2.94%2.25-3.98%2.43-0.57%0.60%
2020-04-292.162.172.072.08-4.15%-1.61%-14.75%16,909,50035,751,00052%2.11-3.34%2.21-4.04%2.34-4.18%2.44-0.65%0.87%
2020-04-282.292.312.122.17-4.41%-0.78%-11.64%18,888,60041,300,00060%2.19-5.04%2.30-4.76%2.44-2.24%2.46-0.45%1.06%
2020-04-272.352.372.242.27-4.22%-1.43%-7.99%20,999,80048,356,00071%2.30-2.83%2.42-3.90%2.50-0.76%2.47-0.24%1.27%
2020-04-242.472.512.282.37-5.58%0.00%-4.16%30,633,70072,597,000112%2.37-6.32%2.51-1.61%2.52-0.71%2.47-0.08%1.41%
2020-04-232.552.642.452.51-3.46%-0.79%1.41%33,361,40084,393,000138%2.53-3.21%2.560.24%2.530.60%2.480.82%1.65%
2020-04-222.492.772.422.601.96%-0.54%5.91%39,261,700102,623,000188%2.613.28%2.551.92%2.521.86%2.461.87%1.74%
2020-04-212.492.692.382.553.66%0.75%5.81%62,864,000159,093,000347%2.532.68%2.502.54%2.472.83%2.412.86%1.60%
2020-04-172.442.502.422.461.23%-0.20%4.99%16,855,70041,547,000135%2.471.15%2.441.37%2.401.26%2.341.17%1.34%
2020-04-162.452.492.392.43-0.82%-0.29%4.92%18,916,80046,094,000169%2.440.70%2.411.48%2.371.37%2.321.27%1.27%
2020-04-152.352.452.352.455.15%1.24%7.13%22,474,10054,396,000236%2.423.64%2.372.42%2.342.18%2.292.14%1.16%
2020-04-142.282.372.282.331.30%-0.21%4.06%12,360,30028,858,000156%2.340.39%2.320.70%2.291.24%2.241.22%0.97%
2020-04-132.292.392.282.300.88%-1.12%3.98%14,780,20034,380,000210%2.332.24%2.301.59%2.261.62%2.211.70%0.86%
2020-04-102.302.322.242.280.88%0.22%4.83%10,412,50023,689,000171%2.28-0.57%2.261.43%2.231.37%2.181.16%0.73%
2020-04-092.252.332.232.261.80%-1.22%5.12%14,237,00032,579,000268%2.293.34%2.233.19%2.203.00%2.152.33%0.60%
2020-04-082.142.242.132.220.00%0.27%5.66%10,129,70022,427,000232%2.213.70%2.163.30%2.132.79%2.101.69%0.34%