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:
时代新材( 600458.SH 上证)
板块 :塑料制造   
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
2019-09-129.8510.159.7410.082.34%0.78%8.89%15,930,000159,327,000117%10.003.76%9.722.25%9.571.76%9.261.07%0.20%
2019-09-119.469.879.329.854.56%2.18%7.54%20,447,300197,120,000154%9.642.52%9.511.67%9.401.58%9.160.86%0.15%
2019-09-109.559.559.359.42-0.95%0.18%3.73%8,859,90083,306,00069%9.400.35%9.350.61%9.250.96%9.080.08%0.09%
2019-09-099.409.519.249.511.60%1.49%4.80%13,161,700123,331,000103%9.370.64%9.291.13%9.171.09%9.070.31%0.11%
2019-09-069.209.559.089.361.85%0.54%3.47%17,803,200165,753,000144%9.311.09%9.191.79%9.071.63%9.05-0.07%0.11%
2019-09-059.019.358.979.192.11%-0.22%1.52%15,666,300144,288,000123%9.212.74%9.031.52%8.920.59%9.050.29%0.21%
2019-09-048.879.168.809.001.93%0.40%-0.29%10,917,80097,862,00088%8.961.39%8.890.98%8.87-0.39%9.03-0.22%0.21%
2019-09-039.019.198.708.83-2.32%-0.12%-2.39%11,442,400101,166,00089%8.84-0.44%8.81-0.52%8.91-0.76%9.05-0.29%0.30%
2019-09-028.559.158.529.046.60%1.80%-0.35%15,260,000135,512,000114%8.881.86%8.85-0.91%8.97-0.50%9.070.07%0.42%
2019-08-308.989.058.478.48-5.99%-2.73%-6.46%16,815,900146,606,000120%8.72-3.81%8.93-2.46%9.02-2.05%9.07-0.11%0.42%
2019-08-299.169.238.989.02-0.77%-0.47%-0.62%8,881,00080,492,00070%9.06-0.73%9.16-0.15%9.210.15%9.080.55%0.39%
2019-08-289.049.338.919.09-1.84%-0.44%0.71%12,632,700115,335,00098%9.13-1.78%9.17-1.03%9.19-0.08%9.030.30%0.28%
2019-08-279.159.399.159.261.20%-0.38%2.90%8,961,80083,303,00068%9.302.06%9.270.85%9.200.40%9.000.23%0.20%
2019-08-269.039.238.959.15-1.61%0.47%1.92%8,180,00074,497,00058%9.11-2.30%9.19-0.09%9.160.69%8.980.31%0.12%
2019-08-239.109.638.979.303.22%-0.23%3.91%20,115,800187,498,000135%9.323.82%9.201.14%9.101.54%8.951.00%0.07%
2019-08-229.109.148.909.01-0.99%0.36%1.68%9,281,10083,322,00066%8.98-2.02%9.090.68%8.960.87%8.860.28%-0.08%
2019-08-219.139.329.019.100.00%-0.69%2.99%12,847,400117,724,00097%9.160.65%9.031.47%8.890.48%8.840.60%-0.14%
2019-08-209.189.268.939.100.89%-0.04%3.61%17,563,800159,908,000139%9.102.58%8.902.33%8.840.39%8.780.93%-0.23%
2019-08-198.569.108.569.025.74%1.63%3.65%18,635,000165,379,000150%8.883.49%8.70-0.17%8.810.17%8.700.10%-0.40%
2019-08-168.628.668.498.53-1.27%-0.54%-1.88%9,376,80080,419,00080%8.580.62%8.71-1.31%8.790.29%8.69-0.40%-0.37%
2019-08-158.508.668.398.64-1.82%1.37%-1.01%11,983,900102,134,000102%8.52-4.27%8.83-0.70%8.77-0.17%8.73-0.58%-0.35%
2019-08-149.109.258.668.80-2.44%-1.16%0.24%19,011,700169,268,000177%8.90-0.86%8.891.30%8.781.00%8.78-0.50%-0.35%
2019-08-139.019.108.899.02-0.44%0.45%2.23%15,111,700135,704,000149%8.981.87%8.781.82%8.701.71%8.82-0.59%-0.47%
2019-08-128.129.068.129.069.95%2.78%2.08%20,342,000179,323,000192%8.827.25%8.623.41%8.550.67%8.88-0.11%-0.63%
2019-08-098.438.438.078.24-1.20%0.26%-7.26%6,833,00056,159,00071%8.22-1.70%8.34-1.05%8.49-1.87%8.89-0.54%-0.80%
2019-08-088.228.448.228.340.36%-0.25%-6.64%4,696,90039,270,00050%8.36-0.90%8.43-1.89%8.66-1.31%8.93-0.27%-0.86%
2019-08-078.538.638.308.31-2.46%-1.51%-7.22%7,029,40059,307,00072%8.44-0.06%8.59-1.94%8.77-2.14%8.96-0.37%-0.91%
2019-08-068.718.838.188.52-4.16%0.92%-5.23%13,113,300110,707,000135%8.44-6.35%8.76-3.40%8.96-2.49%8.99-0.72%-0.94%
2019-08-059.109.188.888.89-1.44%-1.38%-1.82%6,926,50062,433,00081%9.01-0.07%9.07-1.34%9.190.08%9.060.38%-0.92%
2019-08-028.949.188.769.020.00%0.00%-0.01%8,894,30080,230,00098%9.02-1.71%9.19-0.85%9.190.10%9.02-0.19%-1.06%