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:
大西洋( 600558.SH 上证)
板块 :金属制品   
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
2019-12-063.313.363.233.29-5.73%-0.27%-4.03%42,650,600140,685,000281%3.30-9.64%3.47-2.00%3.46-1.96%3.43-1.27%1.28%
2019-12-053.663.763.433.492.05%-4.41%0.52%62,846,200229,475,000624%3.6510.07%3.558.08%3.538.52%3.478.37%1.41%
2019-12-043.083.423.073.429.97%3.11%6.74%23,242,30077,097,000543%3.327.80%3.286.91%3.256.00%3.204.16%0.56%
2019-12-033.053.113.023.111.97%1.07%1.11%2,917,2008,975,000128%3.080.56%3.070.20%3.07-0.10%3.080.03%0.13%
2019-12-023.083.083.043.05-0.65%-0.33%-0.81%1,255,5003,842,00058%3.060.00%3.06-0.16%3.07-0.52%3.080.10%0.12%
2019-11-293.073.083.043.070.66%0.33%-0.07%1,675,1005,126,00074%3.06-0.10%3.07-0.36%3.090.10%3.070.07%0.08%
2019-11-283.063.103.053.05-0.97%-0.42%-0.65%2,136,8006,546,00097%3.06-0.49%3.08-0.68%3.090.00%3.070.03%0.05%
2019-11-273.103.103.063.080.00%0.06%0.36%1,524,7004,693,00072%3.08-0.39%3.100.26%3.090.13%3.070.10%0.02%
2019-11-263.113.133.063.08-1.28%-0.32%0.46%2,551,2007,884,000121%3.09-0.64%3.090.23%3.080.10%3.070.36%-0.02%
2019-11-253.083.143.063.121.30%0.32%2.13%5,055,80015,722,000241%3.111.77%3.081.08%3.080.89%3.060.83%-0.12%
2019-11-223.053.083.033.081.32%0.79%1.65%2,602,7007,953,000127%3.060.49%3.05-0.10%3.050.26%3.030.03%-0.29%
2019-11-213.043.063.013.040.33%-0.03%0.36%1,299,6003,952,00063%3.04-0.33%3.050.10%3.040.00%3.03-0.10%-0.32%
2019-11-203.083.083.033.03-1.62%-0.69%-0.07%1,692,4005,164,00076%3.05-0.59%3.050.33%3.040.10%3.03-0.13%-0.36%
2019-11-193.063.083.043.080.65%0.36%1.45%1,593,8004,891,00070%3.071.05%3.040.30%3.040.46%3.04-0.13%-0.37%
2019-11-183.003.073.003.062.00%0.76%0.66%2,165,7006,577,00088%3.040.83%3.030.03%3.030.47%3.04-0.26%-0.38%
2019-11-153.023.043.003.00-0.99%-0.40%-1.57%1,216,5003,664,00048%3.01-0.95%3.030.23%3.01-0.27%3.05-0.23%-0.36%
2019-11-143.023.063.013.030.33%-0.36%-0.82%1,460,5004,442,00056%3.040.13%3.020.53%3.02-0.17%3.06-0.23%-0.35%
2019-11-133.053.073.013.02-0.98%-0.56%-1.37%1,503,6004,566,00055%3.040.93%3.01-0.20%3.03-0.26%3.06-0.33%-0.36%
2019-11-122.993.062.973.052.01%1.36%-0.72%2,759,7008,303,00093%3.010.40%3.01-0.46%3.03-0.53%3.07-0.62%-0.36%
2019-11-113.043.042.982.99-1.97%-0.23%-3.27%4,282,20012,832,000142%3.00-1.74%3.03-1.08%3.05-0.91%3.09-0.90%-0.32%
2019-11-083.083.083.033.05-0.33%0.00%-2.21%2,554,7007,793,00087%3.05-0.07%3.06-0.46%3.08-0.36%3.12-0.32%-0.27%
2019-11-073.093.093.033.06-0.97%0.26%-2.21%3,086,0009,418,000107%3.05-1.10%3.08-0.65%3.09-0.52%3.13-0.41%-0.26%
2019-11-063.103.103.073.090.00%0.13%-1.65%2,303,4007,108,00082%3.09-0.16%3.10-0.26%3.10-0.35%3.14-0.22%-0.24%
2019-11-053.123.123.063.09-0.64%-0.03%-1.87%3,061,8009,463,000109%3.09-0.52%3.10-0.35%3.12-0.73%3.15-0.29%-0.22%
2019-11-043.123.153.093.11-0.32%0.10%-1.52%2,600,6008,081,00097%3.11-0.32%3.11-0.38%3.14-0.63%3.16-0.03%-0.19%
2019-11-013.113.143.093.120.32%0.10%-1.23%2,115,4006,593,00078%3.12-0.06%3.13-0.79%3.16-0.22%3.16-0.16%-0.22%
2019-10-313.133.153.093.11-0.64%-0.29%-1.71%2,824,4008,809,000100%3.12-0.57%3.15-0.85%3.17-0.32%3.16-0.28%-0.21%
2019-10-303.153.173.113.13-1.57%-0.22%-1.36%3,338,20010,472,000120%3.14-1.91%3.18-0.41%3.18-0.31%3.17-0.35%-0.18%
2019-10-293.233.233.173.18-1.24%-0.56%-0.13%2,996,4009,582,000113%3.20-0.03%3.190.25%3.190.16%3.18-0.19%-0.16%
2019-10-283.183.233.133.220.00%0.66%0.94%3,642,30011,651,000139%3.201.04%3.180.35%3.180.60%3.19-0.41%-0.16%