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:
ST正源( 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
2019-08-201.741.831.731.771.72%-0.78%2.91%3,905,4006,969,000163%1.783.90%1.742.00%1.731.23%1.720.88%-0.36%
2019-08-191.701.741.691.742.35%1.34%2.05%3,439,0005,905,000125%1.721.12%1.700.12%1.710.18%1.71-0.35%-0.62%
2019-08-161.711.721.691.700.00%0.12%-0.64%2,912,9004,947,000108%1.700.77%1.70-0.29%1.70-0.06%1.71-0.58%-0.59%
2019-08-151.681.711.661.70-1.16%0.89%-1.22%1,929,9003,251,00070%1.69-2.04%1.71-0.53%1.71-0.47%1.72-0.58%-0.58%
2019-08-141.721.741.711.720.58%0.00%-0.64%2,173,0003,738,00080%1.720.23%1.720.47%1.710.23%1.73-0.35%-0.55%
2019-08-131.721.731.701.71-1.16%-0.35%-1.55%1,191,2002,044,00044%1.720.41%1.71-0.18%1.710.35%1.74-0.40%-0.55%
2019-08-121.691.731.681.731.76%1.23%-0.80%2,067,3003,532,00074%1.710.47%1.710.06%1.70-0.70%1.74-0.51%-0.54%
2019-08-091.721.731.671.70-0.58%-0.06%-3.02%2,370,3004,032,00085%1.70-1.11%1.710.41%1.72-0.92%1.75-0.62%-0.52%
2019-08-081.711.731.701.710.59%-0.58%-3.06%2,210,5003,803,00080%1.720.88%1.70-0.87%1.73-0.57%1.76-0.45%-0.49%
2019-08-071.721.731.691.70-0.58%-0.29%-4.06%2,601,5004,436,00095%1.710.59%1.72-1.21%1.74-0.80%1.77-0.67%-0.48%
2019-08-061.761.761.681.71-3.39%0.88%-4.15%6,734,70011,416,000247%1.70-5.20%1.74-3.18%1.76-2.72%1.78-1.65%-0.45%
2019-08-051.801.811.771.77-1.12%-1.01%-2.43%2,477,8004,430,000116%1.79-0.22%1.80-0.39%1.80-0.44%1.81-0.11%-0.33%
2019-08-021.801.811.781.79-1.10%-0.11%-1.43%3,035,1005,439,000133%1.79-0.89%1.80-0.83%1.81-0.66%1.82-0.44%-0.41%
2019-08-011.811.831.801.810.00%0.11%-0.77%2,049,2003,704,00094%1.81-0.28%1.82-0.44%1.82-0.22%1.82-0.27%-0.42%
2019-07-311.821.831.801.81-1.09%-0.17%-1.04%1,779,8003,227,00075%1.81-1.04%1.83-0.44%1.83-0.16%1.83-0.38%-0.47%
2019-07-301.831.841.821.830.55%-0.11%-0.33%1,755,3003,216,00072%1.830.11%1.830.06%1.830.33%1.84-0.33%-0.48%
2019-07-291.851.851.821.82-1.62%-0.55%-1.19%1,861,8003,408,00074%1.83-0.27%1.830.11%1.830.28%1.84-0.27%-0.54%
2019-07-261.831.851.811.851.09%0.82%0.16%2,175,9003,992,00086%1.840.27%1.830.55%1.82-0.22%1.85-0.27%-0.54%
2019-07-251.831.851.821.830.00%0.00%-1.19%1,800,9003,296,00070%1.830.22%1.820.33%1.82-0.33%1.85-0.38%-0.52%
2019-07-241.801.841.801.831.67%0.22%-1.56%2,233,6004,078,00083%1.831.28%1.81-0.44%1.83-0.54%1.86-0.38%-0.51%
2019-07-231.811.811.791.800.00%-0.17%-3.54%1,721,9003,104,00062%1.80-0.50%1.82-0.71%1.84-0.70%1.87-0.48%-0.49%
2019-07-221.861.861.801.80-2.70%-0.66%-4.00%4,020,8007,284,000139%1.81-2.32%1.84-1.34%1.85-0.96%1.88-0.95%-0.46%
2019-07-191.841.871.841.850.00%-0.27%-2.27%2,191,1004,064,00074%1.860.38%1.86-0.59%1.87-0.32%1.89-0.47%-0.40%
2019-07-181.881.881.831.85-1.60%0.11%-2.73%3,943,0007,286,000132%1.85-2.07%1.87-1.01%1.88-0.85%1.90-0.78%-0.36%
2019-07-171.901.901.881.88-0.53%-0.37%-1.93%2,393,8004,516,00085%1.89-0.32%1.89-0.05%1.89-0.21%1.92-0.52%-0.25%
2019-07-161.911.911.881.89-1.05%-0.16%-1.92%2,438,9004,617,00081%1.890.11%1.89-0.21%1.90-0.21%1.93-0.87%-0.21%
2019-07-151.891.911.861.910.53%1.00%-1.75%2,003,6003,788,00056%1.890.16%1.90-0.21%1.90-0.52%1.94-0.26%-0.09%
2019-07-121.891.901.871.900.53%0.64%-2.51%2,441,9004,610,00064%1.89-0.84%1.90-0.42%1.91-0.68%1.95-0.10%-0.04%
2019-07-111.901.931.881.89-0.53%-0.74%-3.13%2,976,9005,669,00076%1.90-0.05%1.91-0.57%1.92-0.67%1.95-0.26%0.02%
2019-07-101.911.921.891.900.00%-0.26%-2.86%2,577,0004,909,00064%1.91-0.37%1.92-0.83%1.94-0.67%1.96-0.20%0.04%