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:
天润乳业( 600419.SH 上证)
板块 :造纸、印刷   
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
2019-10-1613.7213.8013.5813.59-0.88%-0.56%-0.61%1,710,00023,370,00098%13.67-0.73%13.75-0.12%13.730.12%13.67-0.28%-0.33%
2019-10-1513.8013.8713.7013.71-0.94%-0.41%-0.01%1,483,30020,421,00084%13.77-0.52%13.770.17%13.720.14%13.71-0.19%-0.32%
2019-10-1413.7713.9013.7313.841.02%0.01%0.75%1,450,80020,078,00080%13.840.99%13.750.53%13.700.29%13.74-0.10%-0.32%
2019-10-1113.8013.8413.6313.70-1.01%-0.03%-0.37%1,563,10021,421,00081%13.70-0.10%13.670.07%13.660.21%13.75-0.29%-0.33%
2019-10-1013.5813.9313.5213.842.14%0.89%0.36%2,579,00035,379,000132%13.721.14%13.660.37%13.630.15%13.79-0.35%-0.30%
2019-10-0913.6013.6313.4513.55-0.37%-0.10%-2.09%1,504,80020,411,00076%13.56-0.76%13.610.05%13.61-0.68%13.84-0.39%-0.26%
2019-10-0813.5513.7413.5513.600.00%-0.50%-2.11%1,758,10024,030,00085%13.670.52%13.610.01%13.70-0.50%13.89-0.31%-0.22%
2019-09-3013.5213.6613.4913.600.59%0.01%-2.41%1,482,10020,154,00069%13.600.45%13.61-1.00%13.77-0.41%13.94-0.41%-0.19%
2019-09-2713.4813.6413.4813.520.15%-0.13%-3.38%1,379,60018,675,00063%13.54-0.83%13.74-0.87%13.83-0.64%13.99-0.43%-0.13%
2019-09-2613.8413.8813.4913.50-2.39%-1.10%-3.94%2,387,40032,587,000103%13.65-2.35%13.86-0.69%13.92-0.71%14.05-0.55%-0.07%
2019-09-2514.2214.2213.8313.83-0.93%-1.07%-2.14%2,122,50029,670,00092%13.98-0.14%13.96-0.31%14.02-0.21%14.13-0.20%0.01%
2019-09-2413.8714.0813.8713.960.58%-0.28%-1.41%1,950,10027,300,00082%14.000.65%14.00-0.24%14.05-0.16%14.16-0.13%0.05%
2019-09-2314.1314.1413.7913.88-1.77%-0.20%-2.11%2,383,90033,155,00098%13.91-1.56%14.04-0.53%14.07-0.54%14.18-0.19%0.09%
2019-09-2014.1214.1714.0914.130.28%0.01%-0.53%1,858,10026,253,00080%14.130.28%14.110.01%14.15-0.22%14.21-0.03%0.13%
2019-09-1914.0814.1914.0014.090.07%0.01%-0.84%2,488,80035,065,000102%14.09-0.22%14.11-0.45%14.18-0.40%14.210.00%0.16%
2019-09-1814.0014.2414.0014.080.64%-0.28%-0.91%2,482,20035,048,000101%14.12-0.01%14.17-0.42%14.23-0.20%14.210.04%0.18%
2019-09-1714.3014.3213.9613.99-2.24%-0.93%-1.51%2,154,10030,418,00088%14.12-1.21%14.23-0.52%14.26-0.11%14.200.04%0.18%
2019-09-1614.4014.4014.2414.31-0.21%0.11%0.78%1,967,90028,130,00080%14.290.13%14.310.08%14.280.12%14.200.15%0.20%
2019-09-1214.3714.4514.2114.34-0.21%0.46%1.14%2,586,50036,922,000105%14.28-0.47%14.290.13%14.260.13%14.180.14%0.22%
2019-09-1114.3814.4314.3014.370.42%0.20%1.50%2,789,30040,004,000118%14.340.58%14.280.37%14.240.39%14.160.26%0.24%
2019-09-1014.2714.3214.1714.310.28%0.35%1.34%2,590,80036,946,000109%14.260.31%14.220.19%14.190.30%14.120.25%0.26%
2019-09-0914.2014.2714.1814.270.78%0.38%1.31%2,488,50035,376,000104%14.220.35%14.200.31%14.150.19%14.090.26%0.27%
2019-09-0614.2714.2714.1314.16-0.28%-0.04%0.79%1,557,70022,067,00068%14.17-0.19%14.150.23%14.120.13%14.050.15%0.26%
2019-09-0514.1114.2714.1014.200.78%0.05%1.23%3,011,60042,744,000133%14.190.68%14.120.28%14.100.24%14.030.28%0.27%
2019-09-0414.1014.2414.0114.09-0.07%-0.05%0.72%2,768,70039,031,000131%14.100.35%14.080.13%14.070.12%13.990.21%0.25%
2019-09-0314.1514.1513.9814.10-0.14%0.37%1.00%2,272,00031,917,000113%14.05-0.27%14.060.01%14.050.17%13.960.09%0.25%
2019-09-0213.9714.1313.9114.121.07%0.24%1.23%2,508,90035,340,000128%14.090.29%14.060.16%14.030.39%13.950.22%0.29%
2019-08-3014.0214.1613.8213.97-0.36%-0.54%0.37%2,162,00030,368,000110%14.050.08%14.040.28%13.970.24%13.920.30%0.29%
2019-08-2914.1414.1413.9614.02-0.92%-0.11%1.03%1,727,80024,250,00088%14.040.04%14.000.47%13.940.27%13.880.43%0.24%
2019-08-2813.9414.1813.8614.150.00%0.86%2.41%2,901,10040,702,000149%14.030.70%13.930.53%13.900.43%13.820.47%0.15%