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:
澳柯玛( 600336.SH 上证)
板块 :家电_h   火炬计划   
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
2019-09-124.494.534.454.500.45%0.13%2.41%3,048,90013,702,00063%4.49-0.13%4.500.18%4.480.45%4.390.57%0.30%
2019-09-114.534.534.484.48-1.10%-0.44%2.54%4,416,40019,872,00085%4.500.04%4.490.47%4.460.66%4.37-0.11%0.29%
2019-09-104.464.544.444.531.12%0.71%3.57%7,767,00034,933,000131%4.500.63%4.470.90%4.430.89%4.370.53%0.54%
2019-09-094.464.494.434.480.90%0.22%2.96%5,553,40024,821,000102%4.471.04%4.431.05%4.390.97%4.350.46%0.53%
2019-09-064.384.474.384.440.68%0.36%2.52%5,473,60024,214,000106%4.420.64%4.380.85%4.351.07%4.330.35%0.51%
2019-09-054.364.474.344.411.61%0.32%2.18%6,700,00029,455,000138%4.401.76%4.351.47%4.300.99%4.320.51%0.51%
2019-09-044.294.354.284.340.46%0.46%1.07%5,359,80023,157,000112%4.320.94%4.281.23%4.26-1.44%4.290.26%0.52%
2019-09-034.264.324.234.321.65%0.93%0.86%3,175,40013,590,00070%4.281.30%4.230.00%4.320.05%4.280.14%0.53%
2019-09-024.144.274.144.252.91%0.59%-0.63%3,421,10014,453,00075%4.230.62%4.23-2.54%4.320.00%4.280.26%0.56%
2019-08-304.264.284.134.13-2.36%-1.64%-3.19%4,366,40018,335,00094%4.20-1.27%4.34-0.39%4.32-0.30%4.270.07%0.49%
2019-08-294.294.304.204.23-1.63%-0.54%-0.77%6,977,50029,672,000162%4.25-4.28%4.36-0.41%4.330.05%4.260.45%0.39%
2019-08-284.404.664.294.300.94%-3.22%1.32%11,890,50052,826,000322%4.444.44%4.383.53%4.332.83%4.242.39%0.09%
2019-08-274.194.284.194.261.91%0.14%2.77%2,822,50012,008,00095%4.251.84%4.230.33%4.210.36%4.150.41%-0.59%
2019-08-264.144.214.104.18-1.18%0.07%1.26%2,327,3009,721,00079%4.18-1.53%4.210.17%4.200.38%4.130.24%-0.64%
2019-08-234.264.284.214.23-0.70%-0.28%2.72%2,329,1009,879,00080%4.240.66%4.210.38%4.180.58%4.120.37%-0.69%
2019-08-224.204.264.154.262.16%1.09%3.83%5,159,10021,738,000173%4.211.30%4.191.06%4.161.37%4.100.64%-0.74%
2019-08-214.174.194.134.170.24%0.24%2.28%2,767,50011,512,00096%4.16-0.24%4.150.63%4.100.52%4.080.32%-0.83%
2019-08-204.184.214.144.16-0.48%-0.24%2.36%2,491,80010,391,00082%4.171.21%4.121.48%4.080.52%4.060.42%-0.91%
2019-08-194.064.194.044.183.21%1.46%3.29%4,131,50017,022,000117%4.121.63%4.060.72%4.060.45%4.05-0.37%-1.02%
2019-08-164.024.084.024.050.25%-0.10%-0.30%1,997,9008,100,00053%4.052.09%4.030.07%4.04-0.05%4.06-0.95%-0.98%
2019-08-153.914.063.864.040.25%1.74%-1.49%2,728,90010,836,00060%3.97-2.22%4.03-0.76%4.04-0.42%4.10-2.54%-0.94%
2019-08-144.094.114.024.03-0.49%-0.76%-4.23%3,605,80014,642,00056%4.060.47%4.060.05%4.060.17%4.21-4.41%-0.74%
2019-08-134.054.064.014.05-1.22%0.20%-8.00%1,988,7008,039,00020%4.04-0.57%4.06-0.10%4.050.27%4.40-0.16%0.21%
2019-08-124.054.114.034.101.23%0.86%-7.01%2,713,10011,029,00027%4.070.17%4.060.27%4.04-0.86%4.41-0.18%0.22%
2019-08-094.054.104.024.05-0.25%-0.20%-8.31%2,918,90011,844,00029%4.060.00%4.050.40%4.08-1.31%4.42-0.18%0.23%
2019-08-084.074.094.034.060.50%0.05%-8.25%3,931,40015,955,00039%4.060.55%4.03-1.18%4.13-3.01%4.43-0.29%0.24%
2019-08-074.044.093.994.040.50%0.10%-8.97%4,467,90018,031,00045%4.040.47%4.08-1.95%4.26-4.94%4.44-0.38%0.24%
2019-08-064.114.113.904.02-4.06%0.07%-9.76%7,404,60029,746,00075%4.02-4.58%4.16-4.04%4.48-1.02%4.46-0.74%0.27%
2019-08-054.254.264.174.19-1.41%-0.48%-6.64%5,281,70022,235,00059%4.21-1.03%4.34-4.85%4.52-0.37%4.490.00%0.32%
2019-08-024.264.294.224.250.00%-0.09%-5.30%8,909,50037,897,000102%4.25-3.45%4.56-0.87%4.54-0.61%4.49-0.49%0.25%