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:
天华院( 600579.SH 上证)
板块 :橡胶制造   
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
2019-08-2010.4510.469.9510.19-5.03%0.58%-0.89%9,948,700100,787,000140%10.13-5.62%10.52-0.94%10.49-0.25%10.280.21%0.89%
2019-08-1910.4611.3710.1010.733.77%-0.04%4.58%18,613,900199,804,000312%10.732.45%10.621.62%10.522.35%10.262.32%0.80%
2019-08-1610.4210.6910.2810.34-1.80%-1.31%3.12%6,249,10065,474,000142%10.48-0.13%10.451.03%10.270.89%10.031.18%0.56%
2019-08-1510.1810.7110.0910.530.86%0.37%6.26%10,752,100112,799,000271%10.491.34%10.342.70%10.182.68%9.912.30%0.37%
2019-08-1410.0610.5210.0110.444.40%0.85%7.77%7,051,20072,997,000227%10.353.97%10.072.61%9.922.80%9.691.93%0.07%
2019-08-139.9010.049.8110.000.10%0.43%5.22%4,409,30043,905,000165%9.961.41%9.812.12%9.651.84%9.500.82%-0.22%
2019-08-129.4810.199.409.995.49%1.74%5.97%6,045,60059,360,000251%9.824.21%9.613.42%9.472.25%9.431.09%-0.32%
2019-08-099.359.489.349.471.28%0.51%1.55%1,722,80016,233,00085%9.421.66%9.290.95%9.270.43%9.33-0.03%-0.45%
2019-08-089.299.389.119.351.08%0.88%0.24%2,778,30025,748,000142%9.270.53%9.20-0.21%9.23-0.08%9.33-0.45%-0.45%
2019-08-079.309.359.099.25-0.43%0.34%-1.28%2,237,10020,624,000122%9.221.09%9.220.14%9.23-0.45%9.37-0.52%-0.41%
2019-08-069.109.298.969.290.00%1.86%-1.37%2,464,70022,478,000139%9.12-2.54%9.21-0.75%9.27-0.87%9.42-0.64%-0.37%
2019-08-059.409.499.239.29-1.38%-0.73%-2.00%1,968,40018,420,000113%9.361.92%9.28-0.30%9.36-0.45%9.48-0.13%-0.35%
2019-08-029.229.429.009.421.18%2.59%-0.76%2,471,20022,690,000143%9.18-1.52%9.31-1.34%9.40-1.02%9.49-0.68%-0.38%
2019-08-019.419.459.259.31-1.27%-0.15%-2.58%1,981,60018,476,000128%9.32-1.41%9.43-1.09%9.49-1.06%9.56-0.67%-0.30%
2019-07-319.539.559.429.43-0.95%-0.29%-1.99%1,900,00017,969,000121%9.46-1.00%9.54-0.73%9.60-0.73%9.62-1.02%-0.21%
2019-07-309.609.659.509.52-0.83%-0.34%-2.06%1,485,40014,189,00086%9.55-0.82%9.61-0.89%9.670.21%9.72-0.20%-0.03%
2019-07-299.809.809.589.60-0.93%-0.32%-1.43%1,405,00013,532,00087%9.63-0.57%9.69-0.38%9.650.39%9.74-0.13%0.02%
2019-07-269.709.779.659.69-0.92%0.04%-0.64%656,0006,354,00041%9.69-0.79%9.730.88%9.61-0.09%9.75-0.08%0.09%
2019-07-259.809.889.699.780.10%0.17%0.20%1,329,90012,984,00084%9.760.42%9.650.86%9.62-0.22%9.76-0.06%0.13%
2019-07-249.699.849.549.771.66%0.49%0.04%1,415,40013,760,00091%9.721.89%9.560.14%9.64-1.16%9.77-0.11%0.16%
2019-07-239.399.619.349.613.11%0.71%-1.71%2,529,20024,133,000164%9.540.97%9.55-1.22%9.75-0.66%9.78-0.45%0.21%
2019-07-229.799.799.259.32-3.92%-1.38%-5.10%1,477,40013,962,000106%9.45-2.96%9.67-2.37%9.82-0.63%9.82-0.37%0.28%
2019-07-199.669.859.669.70-0.10%-0.39%-1.59%908,0008,842,00066%9.74-0.46%9.90-0.13%9.88-0.14%9.860.10%0.35%
2019-07-1810.0010.009.709.71-3.57%-0.75%-1.39%2,264,10022,150,000147%9.78-2.48%9.92-0.32%9.89-0.33%9.850.17%0.39%
2019-07-179.9210.209.8810.072.44%0.38%2.44%3,314,80033,253,000231%10.032.36%9.951.42%9.930.97%9.830.82%0.39%
2019-07-169.849.859.769.830.10%0.30%0.82%638,0006,253,00051%9.800.20%9.81-0.22%9.830.06%9.750.31%0.31%
2019-07-159.849.959.669.82-0.20%0.40%1.03%1,080,70010,570,00078%9.78-0.82%9.83-0.27%9.830.04%9.720.54%0.30%
2019-07-129.909.919.829.84-0.10%-0.22%1.78%707,6006,978,00046%9.86-0.05%9.860.24%9.820.29%9.670.33%0.26%
2019-07-119.899.989.799.850.00%-0.17%2.22%990,9009,777,00063%9.870.16%9.840.35%9.790.48%9.640.29%0.21%
2019-07-109.859.929.809.850.00%-0.01%2.52%1,095,10010,788,00069%9.850.78%9.800.34%9.750.45%9.610.31%0.15%