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
2020-07-073.063.083.003.02-0.66%-0.59%2.10%22,103,50067,144,000252%3.041.10%3.001.28%2.981.12%2.960.92%0.15%
2020-07-062.943.042.943.043.05%1.16%3.72%22,559,30067,782,000324%3.012.21%2.971.68%2.951.69%2.931.07%0.05%
2020-07-032.932.962.912.950.68%0.34%1.72%12,144,20035,701,000223%2.941.24%2.921.04%2.900.83%2.900.31%-0.06%
2020-07-022.882.932.872.931.74%0.90%1.35%9,071,00026,344,000191%2.900.94%2.890.94%2.880.42%2.890.07%-0.12%
2020-07-012.862.892.862.880.35%0.10%-0.31%4,347,70012,510,000100%2.880.63%2.860.18%2.87-0.11%2.89-0.10%-0.16%
2020-06-302.852.882.842.871.06%0.38%-0.76%4,324,60012,365,00096%2.860.67%2.86-0.25%2.87-0.38%2.890.00%-0.16%
2020-06-292.852.862.822.84-0.35%0.00%-1.80%3,600,60010,226,00076%2.84-0.87%2.86-0.63%2.88-0.72%2.89-0.24%-0.17%
2020-06-242.882.892.852.85-0.70%-0.52%-1.69%3,449,4009,882,00070%2.87-0.45%2.88-0.48%2.90-0.24%2.90-0.17%-0.14%
2020-06-232.892.902.862.87-0.35%-0.28%-1.17%4,030,90011,601,00081%2.88-0.55%2.89-0.69%2.91-0.10%2.90-0.17%-0.14%
2020-06-222.912.922.882.88-1.37%-0.48%-1.00%4,201,60012,160,00084%2.89-0.69%2.91-0.17%2.91-0.03%2.91-0.14%-0.11%
2020-06-192.932.932.902.920.00%0.21%0.24%3,499,70010,197,00068%2.91-0.44%2.920.17%2.910.35%2.91-0.10%-0.08%
2020-06-182.922.962.892.920.34%-0.24%0.14%6,512,20019,062,000124%2.930.55%2.910.38%2.900.07%2.92-0.07%-0.06%
2020-06-172.922.932.892.910.00%-0.03%-0.27%4,514,30013,140,00086%2.910.41%2.900.49%2.90-0.07%2.92-0.27%-0.04%
2020-06-162.902.912.882.911.04%0.38%-0.55%4,547,20013,182,00079%2.90-0.03%2.89-0.24%2.90-0.24%2.93-0.34%0.01%
2020-06-152.902.952.862.88-0.35%-0.69%-1.91%5,609,70016,269,00084%2.901.01%2.90-0.17%2.91-0.24%2.94-0.07%0.07%
2020-06-122.852.912.852.89-0.69%0.66%-1.63%6,448,00018,515,00092%2.87-1.64%2.90-0.92%2.92-0.58%2.94-0.14%0.04%
2020-06-112.932.952.902.91-0.68%-0.31%-1.09%5,522,30016,120,00082%2.92-0.21%2.93-0.20%2.93-0.20%2.940.07%0.06%
2020-06-102.952.952.912.93-0.34%0.17%-0.34%3,915,80011,454,00056%2.93-0.51%2.93-0.14%2.94-0.31%2.94-0.20%0.05%
2020-06-092.952.962.922.940.00%0.00%-0.20%4,682,70013,768,00059%2.940.20%2.94-0.10%2.95-0.27%2.950.17%0.11%
2020-06-082.952.962.912.94-0.34%0.20%-0.03%5,886,40017,272,00075%2.93-0.20%2.94-0.41%2.960.07%2.940.14%0.09%
2020-06-052.972.972.922.95-0.34%0.34%0.44%4,932,80014,502,00065%2.94-0.31%2.95-0.30%2.950.17%2.940.17%0.04%
2020-06-042.962.972.932.960.34%0.37%0.95%5,809,60017,132,00077%2.95-0.44%2.960.20%2.950.24%2.930.10%-0.01%
2020-06-032.982.992.942.95-1.34%-0.41%0.72%9,177,90027,188,000124%2.96-0.20%2.960.44%2.94-0.10%2.930.17%-0.04%
2020-06-022.963.042.932.991.36%0.74%2.26%13,508,80040,095,000198%2.971.37%2.941.03%2.940.58%2.920.27%-0.07%
2020-06-012.912.952.892.951.72%0.75%1.17%8,083,20023,670,000132%2.931.14%2.91-0.82%2.930.31%2.92-0.31%-0.14%
2020-05-292.882.922.872.900.35%0.17%-0.85%4,744,10013,734,00068%2.90-0.48%2.940.14%2.920.17%2.93-0.03%-0.14%
2020-05-282.962.962.872.89-2.36%-0.65%-1.23%7,791,90022,668,000114%2.91-1.99%2.930.24%2.910.00%2.930.03%-0.19%
2020-05-272.873.122.852.963.14%-0.27%1.20%13,345,80039,613,000208%2.973.63%2.932.42%2.911.11%2.930.41%-0.34%
2020-05-262.862.882.852.870.70%0.21%-1.48%4,214,10012,068,00073%2.860.85%2.86-0.56%2.88-0.59%2.91-0.07%-0.42%
2020-05-252.852.862.822.850.00%0.35%-2.23%3,379,2009,596,00054%2.84-0.80%2.87-0.79%2.90-1.19%2.92-0.34%-0.45%