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:
精达股份( 600577.SH 上证)
板块 :建筑材料   
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
2019-10-152.732.732.682.70-1.10%0.04%1.16%6,638,20017,916,00088%2.70-0.99%2.700.26%2.690.41%2.67-0.11%-0.50%
2019-10-142.702.742.702.731.11%0.15%2.17%9,538,10026,001,000126%2.731.79%2.701.24%2.680.83%2.670.04%-0.51%
2019-10-112.682.712.652.700.75%0.82%1.09%7,523,30020,148,00096%2.680.30%2.660.64%2.650.30%2.67-0.37%-0.50%
2019-10-102.652.682.652.680.75%0.37%-0.04%5,420,50014,472,00067%2.671.25%2.650.30%2.650.11%2.68-0.34%-0.49%
2019-10-092.622.672.602.661.14%0.87%-1.12%5,863,40015,459,00066%2.640.11%2.64-0.11%2.64-0.41%2.69-0.44%-0.46%
2019-10-082.622.652.622.630.00%-0.15%-2.66%5,732,10015,100,00061%2.63-0.42%2.64-0.23%2.65-0.56%2.70-0.77%-0.42%
2019-09-302.662.662.632.63-0.75%-0.57%-3.42%5,126,30013,560,00047%2.650.00%2.65-0.45%2.67-0.49%2.72-0.91%-0.34%
2019-09-272.632.662.632.650.76%0.19%-3.57%5,897,50015,597,00047%2.65-0.11%2.66-0.67%2.68-0.67%2.75-0.72%-0.23%
2019-09-262.682.702.622.63-1.87%-0.68%-4.99%13,338,60035,325,00096%2.65-1.27%2.68-1.04%2.70-0.88%2.77-0.86%-0.14%
2019-09-252.702.702.672.68-1.11%-0.07%-4.01%10,664,00028,596,00071%2.68-1.43%2.71-0.95%2.72-0.66%2.79-0.53%-0.04%
2019-09-242.712.742.702.71-0.37%-0.40%-3.46%7,979,60021,710,00050%2.720.15%2.73-0.29%2.74-0.65%2.81-0.21%0.03%
2019-09-232.752.752.702.72-1.45%0.11%-3.31%10,225,40027,778,00053%2.72-1.34%2.74-0.58%2.76-1.18%2.810.18%0.09%
2019-09-202.762.772.742.76-0.36%0.22%-1.71%10,077,50027,753,00045%2.750.29%2.76-0.65%2.79-0.68%2.81-0.28%0.04%
2019-09-192.772.772.732.770.36%0.87%-1.63%11,269,90030,943,00047%2.75-0.69%2.77-1.39%2.81-0.60%2.82-0.07%0.11%
2019-09-182.782.792.752.76-0.36%-0.18%-2.06%10,555,70029,189,00042%2.77-0.93%2.81-0.74%2.83-0.35%2.820.00%0.12%
2019-09-172.862.862.762.77-2.81%-0.75%-1.70%20,673,00057,699,00082%2.79-2.52%2.83-0.70%2.84-0.04%2.820.00%0.12%
2019-09-162.862.882.852.850.00%-0.45%1.14%17,633,10050,492,00072%2.860.49%2.850.18%2.840.85%2.820.21%0.13%
2019-09-122.852.872.832.850.35%0.04%1.35%20,513,40058,440,00084%2.850.04%2.850.53%2.82-0.07%2.810.14%0.12%
2019-09-112.872.872.832.84-0.70%-0.28%1.14%23,506,80066,954,00099%2.850.11%2.831.14%2.820.25%2.810.14%0.13%
2019-09-102.882.892.812.86-0.35%0.53%2.00%19,787,00056,303,00082%2.850.99%2.80-0.18%2.810.25%2.800.21%0.16%
2019-09-092.782.872.772.873.99%1.88%2.57%40,128,300113,061,000168%2.821.95%2.810.18%2.800.21%2.800.32%0.15%
2019-09-062.802.822.712.76-3.16%-0.11%-1.04%40,742,200112,587,000189%2.76-3.16%2.80-0.67%2.80-0.36%2.79-0.25%0.11%
2019-09-052.832.882.822.851.06%-0.11%1.93%27,168,70077,523,000155%2.851.71%2.820.86%2.810.61%2.800.36%0.17%
2019-09-042.792.862.772.821.08%0.53%1.22%22,653,50063,549,000145%2.810.68%2.800.43%2.79-0.07%2.790.07%0.15%
2019-09-032.802.812.762.79-0.71%0.14%0.22%15,957,60044,456,000112%2.79-0.25%2.78-0.11%2.790.18%2.78-0.04%0.17%
2019-09-022.752.832.742.811.81%0.61%0.90%20,235,10056,523,000151%2.790.87%2.79-0.25%2.790.40%2.790.14%0.20%
2019-08-302.792.822.732.76-1.43%-0.33%-0.76%13,842,00038,323,000110%2.77-0.93%2.790.11%2.78-0.11%2.780.07%0.16%
2019-08-292.812.832.772.80-0.71%0.18%0.76%14,951,20041,787,000127%2.80-0.43%2.790.61%2.780.04%2.780.25%0.07%
2019-08-282.762.932.742.822.17%0.46%1.73%27,659,70077,629,000254%2.811.70%2.770.76%2.780.40%2.770.47%-0.02%
2019-08-272.732.792.722.760.00%0.00%0.04%16,336,20045,092,000184%2.761.21%2.75-0.25%2.77-0.36%2.760.11%-0.12%