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
2019-08-2010.7510.9410.6210.770.56%0.10%2.61%54,030,000581,308,000151%10.761.54%10.621.76%10.531.05%10.500.40%-0.82%
2019-08-1910.4710.7610.3910.713.08%1.08%2.45%49,594,900525,519,000133%10.601.33%10.440.50%10.420.65%10.45-0.65%-0.99%
2019-08-1610.2610.5910.2310.391.07%-0.64%-1.25%38,859,600406,362,000105%10.462.89%10.380.64%10.35-0.13%10.52-0.96%-0.92%
2019-08-1510.0210.359.9810.28-0.77%1.15%-3.24%32,034,700325,563,00084%10.16-3.05%10.32-0.47%10.36-0.64%10.62-1.53%-0.82%
2019-08-1410.3810.6310.3410.361.27%-1.17%-3.98%43,188,000452,748,000111%10.482.28%10.37-0.08%10.43-0.21%10.79-0.79%-0.66%
2019-08-1310.3910.3910.1810.23-2.66%-0.19%-5.93%30,471,000312,288,00080%10.25-0.75%10.38-0.86%10.45-0.39%10.88-1.22%-0.60%
2019-08-1210.1610.5710.1610.511.15%1.78%-4.53%35,568,100367,288,00092%10.33-2.25%10.47-1.09%10.49-1.82%11.01-1.42%-0.47%
2019-08-0910.5610.7510.3910.39-1.05%-1.65%-6.97%29,465,500311,277,00074%10.560.19%10.580.51%10.69-1.55%11.17-0.59%-0.30%
2019-08-0810.5310.6810.4510.50-0.28%-0.42%-6.53%26,092,600275,109,00066%10.54-0.84%10.53-2.04%10.86-1.92%11.23-0.80%-0.25%
2019-08-0710.6410.8010.5110.530.48%-0.97%-7.02%27,364,100290,951,00066%10.631.53%10.75-1.95%11.07-0.98%11.33-0.68%-0.16%
2019-08-0610.9010.9110.0210.48-5.76%0.07%-8.09%63,994,200670,211,000140%10.47-7.04%10.96-4.57%11.18-3.13%11.40-1.24%-0.10%
2019-08-0511.5111.5111.1211.12-3.39%-1.30%-3.69%39,363,900443,490,000103%11.27-1.98%11.48-0.75%11.54-0.89%11.550.08%-0.03%
2019-08-0211.4711.6211.3711.51-1.62%0.14%-0.23%35,457,300407,539,00096%11.49-1.45%11.57-0.74%11.64-0.05%11.54-0.03%-0.13%
2019-08-0111.3911.8311.3011.701.83%0.32%1.39%45,488,200530,544,000130%11.661.31%11.66-0.21%11.650.06%11.540.13%-0.19%
2019-07-3111.7111.7511.4411.49-1.71%-0.19%-0.30%24,612,500283,341,00073%11.51-2.08%11.680.09%11.640.10%11.53-0.17%-0.30%
2019-07-3011.7711.8411.6611.690.00%-0.56%1.26%33,242,100390,795,000101%11.760.36%11.670.33%11.630.64%11.550.04%-0.38%
2019-07-2911.4911.8811.4711.691.74%-0.20%1.30%49,618,700581,209,000153%11.712.23%11.630.62%11.551.11%11.540.28%-0.54%
2019-07-2611.3511.5411.3511.49-0.78%0.27%-0.16%23,455,900268,791,00075%11.46-1.51%11.560.47%11.43-0.05%11.51-0.07%-0.64%
2019-07-2511.6711.7811.5311.58-2.28%-0.47%0.56%41,674,800484,898,000138%11.640.74%11.511.45%11.430.27%11.520.04%-0.68%
2019-07-2411.1111.9611.1111.856.85%2.60%2.94%61,087,500705,558,000211%11.554.36%11.341.11%11.40-0.03%11.51-0.06%-0.96%
2019-07-2311.0611.1211.0211.090.45%0.21%-3.72%18,240,500201,869,00067%11.07-0.42%11.22-1.29%11.41-0.99%11.52-0.51%-1.19%
2019-07-2211.4011.4411.0211.04-3.33%-0.67%-4.65%33,097,400367,850,000119%11.11-3.43%11.37-2.20%11.52-0.85%11.58-0.98%-1.48%
2019-07-1911.5011.6411.3811.42-0.52%-0.77%-2.33%21,525,300247,725,00074%11.51-0.49%11.62-0.59%11.62-0.10%11.69-0.60%-1.92%
2019-07-1811.7411.7411.4811.48-2.79%-0.74%-2.41%25,757,200297,912,00087%11.57-1.73%11.690.24%11.63-0.16%11.76-0.94%-2.10%
2019-07-1711.7411.8611.6711.810.34%0.35%-0.56%25,722,500302,732,00082%11.770.33%11.660.50%11.650.20%11.88-0.99%-2.27%
2019-07-1611.6411.8411.5811.771.47%0.34%-1.88%28,531,000334,665,00083%11.732.02%11.600.25%11.62-0.13%12.00-1.57%-2.43%
2019-07-1511.5711.7411.2611.600.09%0.89%-4.81%28,716,100330,184,00069%11.50-0.69%11.58-0.49%11.64-1.00%12.19-0.73%-2.65%
2019-07-1211.5711.6911.4311.590.17%0.10%-5.59%20,674,000239,360,00043%11.58-0.65%11.63-0.62%11.76-0.98%12.28-0.41%-3.12%
2019-07-1111.6511.8411.4811.570.17%-0.72%-6.13%27,099,900315,822,00054%11.650.04%11.70-0.97%11.87-1.41%12.33-2.82%-3.46%
2019-07-1011.8411.8811.5111.550.00%-0.85%-8.93%29,325,000341,620,00057%11.65-1.44%11.82-1.46%12.04-1.65%12.68-2.37%-3.16%