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:
方大炭素( 600516.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2020-05-258.568.598.358.38-3.68%-0.85%-4.83%42,564,000359,749,00069%8.45-3.23%8.87-0.16%8.82-0.46%8.81-0.23%0.31%
2020-05-228.968.988.608.70-4.29%-0.39%-1.42%88,301,200771,255,000152%8.73-3.66%8.88-0.40%8.86-0.35%8.83-0.06%0.31%
2020-05-218.479.248.479.098.21%0.26%2.94%151,401,3001,372,532,000304%9.076.75%8.922.98%8.891.20%8.831.24%0.27%
2020-05-208.658.658.378.40-3.23%-1.10%-3.69%36,900,100313,397,00093%8.49-2.55%8.66-1.45%8.78-0.36%8.72-0.01%0.10%
2020-05-198.788.838.668.68-1.25%-0.40%-0.49%31,913,000278,134,00083%8.72-0.76%8.79-0.89%8.820.28%8.720.35%0.01%
2020-05-188.808.928.658.79-1.01%0.09%1.12%36,618,500321,581,00098%8.78-0.60%8.870.32%8.790.16%8.690.39%-0.10%
2020-05-158.869.088.658.880.34%0.51%2.55%53,760,200474,979,000153%8.84-1.23%8.840.72%8.780.41%8.660.92%-0.22%
2020-05-148.789.118.728.85-0.34%-1.06%3.15%61,946,000554,082,000189%8.952.37%8.781.41%8.741.16%8.580.86%-0.44%
2020-05-138.548.958.508.884.23%1.63%4.38%62,582,000546,870,000208%8.743.25%8.650.96%8.641.03%8.510.12%-0.59%
2020-05-128.598.628.308.52-0.93%0.67%0.27%25,809,800218,428,00090%8.46-2.04%8.57-0.53%8.550.40%8.50-0.47%-0.65%
2020-05-118.628.718.568.60-0.23%-0.45%0.74%23,448,700202,566,00085%8.640.21%8.620.74%8.520.76%8.54-0.28%-0.65%
2020-05-088.588.688.568.620.58%-0.01%0.69%25,249,400217,668,00092%8.620.26%8.561.17%8.451.17%8.56-0.41%-0.67%
2020-05-078.548.698.508.570.23%-0.34%-0.30%27,222,600234,081,00099%8.601.58%8.461.31%8.360.00%8.60-0.50%-0.67%
2020-05-068.248.568.228.552.40%1.00%-1.03%31,599,100267,485,000114%8.471.95%8.351.35%8.36-1.09%8.64-0.87%-0.64%
2020-04-308.178.388.148.351.95%0.57%-4.19%27,403,800227,521,00096%8.301.17%8.24-1.16%8.45-1.25%8.72-0.79%-0.58%
2020-04-298.108.288.098.190.24%-0.21%-6.76%17,745,200145,628,00063%8.210.05%8.33-2.28%8.56-1.18%8.78-0.76%-0.50%
2020-04-288.428.538.028.17-4.11%-0.40%-7.69%38,340,200314,496,000132%8.20-4.38%8.53-2.89%8.66-2.24%8.85-1.35%-0.42%
2020-04-278.798.798.478.52-3.07%-0.69%-5.04%29,334,300251,653,000111%8.58-2.80%8.78-1.49%8.86-1.21%8.97-0.59%-0.27%
2020-04-248.988.988.698.79-1.90%-0.41%-2.60%36,459,800321,781,000149%8.83-1.77%8.91-0.88%8.96-0.94%9.03-0.54%-0.22%
2020-04-239.059.058.958.96-0.78%-0.28%-1.26%21,209,600190,571,00090%8.99-0.19%8.99-0.40%9.05-0.14%9.07-0.45%-0.17%
2020-04-228.999.058.939.030.33%0.31%-0.93%19,207,800172,917,00079%9.000.12%9.03-0.52%9.06-0.19%9.12-0.49%-0.12%
2020-04-219.069.068.959.00-0.99%0.10%-1.75%26,019,000233,943,00098%8.99-1.13%9.08-0.29%9.08-0.28%9.16-0.39%-0.04%
2020-04-209.099.169.059.09-0.33%-0.04%-1.15%23,211,100211,093,00085%9.09-0.44%9.10-0.01%9.100.11%9.20-0.15%0.03%
2020-04-179.129.239.079.120.44%-0.15%-0.98%30,237,900276,193,000108%9.130.82%9.100.12%9.09-0.10%9.21-0.34%0.05%
2020-04-169.019.138.989.080.22%0.22%-1.74%19,391,900175,683,00063%9.06-0.43%9.090.09%9.10-0.72%9.240.03%0.13%
2020-04-159.199.199.049.06-1.20%-0.43%-1.93%25,054,300227,971,00079%9.10-0.18%9.08-0.33%9.17-0.73%9.240.05%0.10%
2020-04-149.059.179.059.171.55%0.60%-0.68%20,529,300187,117,00066%9.120.96%9.11-1.00%9.24-0.37%9.230.15%0.09%
2020-04-139.029.108.989.03-0.44%0.02%-2.05%17,814,400160,835,00056%9.03-1.50%9.21-1.00%9.27-0.25%9.22-0.10%0.00%
2020-04-109.329.329.049.07-2.89%-1.04%-1.71%30,222,500276,989,00095%9.17-2.16%9.30-0.45%9.29-0.34%9.23-0.03%-0.05%
2020-04-099.389.439.339.340.00%-0.29%1.18%27,106,600253,910,00089%9.370.11%9.340.34%9.320.45%9.230.07%-0.15%