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:
市北高新( 600604.SH 上证)
板块 :专用设备制造_h   
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
2019-09-1210.3010.6810.2310.29-0.19%-1.29%5.33%56,636,700590,403,000110%10.420.63%10.291.63%10.101.54%9.771.12%0.45%
2019-09-1110.1310.5610.0310.312.28%-0.47%6.72%73,438,300760,730,000148%10.362.94%10.132.31%9.952.17%9.661.38%0.40%
2019-09-1010.2310.239.9210.08-1.56%0.17%5.77%53,578,700539,145,000113%10.060.99%9.901.26%9.741.35%9.530.66%0.30%
2019-09-099.7610.339.5510.246.78%2.77%8.15%82,630,600823,358,000176%9.964.06%9.782.50%9.612.04%9.471.11%0.28%
2019-09-069.809.859.439.59-0.62%0.16%2.41%43,681,100418,242,00095%9.58-1.20%9.541.01%9.420.91%9.36-0.55%0.22%
2019-09-059.459.879.349.653.10%-0.42%2.49%78,607,900761,774,000157%9.694.29%9.442.89%9.331.73%9.42-0.62%0.42%
2019-09-049.119.559.039.362.41%0.73%-1.21%55,286,400513,733,00096%9.292.18%9.181.02%9.170.04%9.480.20%0.80%
2019-09-039.129.189.029.140.55%0.51%-3.34%31,919,000290,269,00053%9.090.39%9.09-0.58%9.17-0.98%9.460.48%0.86%
2019-09-028.959.138.959.092.36%0.34%-3.41%30,474,600276,070,00049%9.06-0.41%9.14-0.87%9.26-0.51%9.410.42%0.85%
2019-08-309.399.398.878.88-3.48%-2.37%-5.25%41,484,700377,354,00065%9.10-1.62%9.22-1.53%9.31-1.90%9.370.28%0.77%
2019-08-299.349.389.159.20-1.71%-0.50%-1.56%38,300,900354,128,00062%9.25-0.77%9.36-0.22%9.49-1.55%9.350.61%0.67%
2019-08-289.309.479.229.36-1.06%0.45%0.76%40,478,100377,164,00066%9.32-1.76%9.38-1.98%9.640.50%9.290.38%0.48%
2019-08-279.419.599.339.460.75%-0.26%2.23%50,160,500475,775,00085%9.491.57%9.57-1.44%9.591.08%9.250.54%0.24%
2019-08-269.369.639.129.39-3.99%0.56%2.02%58,978,900550,761,000103%9.34-4.49%9.710.53%9.490.81%9.200.43%0.04%
2019-08-239.5310.169.359.782.19%0.03%6.71%87,107,100851,670,000170%9.78-0.60%9.662.53%9.411.99%9.171.50%-0.12%
2019-08-229.8710.179.579.570.53%-2.70%5.98%129,726,6001,276,019,000286%9.847.30%9.425.96%9.235.28%9.033.19%-0.42%
2019-08-218.709.528.679.5210.06%3.85%8.79%67,115,100615,269,000176%9.174.77%8.892.57%8.761.71%8.750.78%-0.88%
2019-08-208.868.958.588.65-1.48%-1.14%-0.38%54,690,700478,560,000145%8.751.07%8.671.44%8.620.49%8.680.42%-1.18%
2019-08-198.648.788.508.783.42%1.42%1.54%45,751,400396,074,000121%8.661.22%8.550.16%8.580.06%8.65-0.46%-1.48%
2019-08-168.618.698.458.49-1.28%-0.74%-2.27%33,762,900288,784,00091%8.551.64%8.53-0.15%8.57-0.66%8.69-0.70%-1.65%
2019-08-158.218.688.148.600.58%2.20%-1.69%40,942,900344,526,000104%8.42-2.82%8.55-1.24%8.63-1.18%8.75-1.26%-1.83%
2019-08-148.738.778.518.550.12%-1.26%-3.50%32,364,800280,252,00083%8.660.62%8.65-0.70%8.73-0.38%8.86-2.00%-1.92%
2019-08-138.718.808.508.54-2.29%-0.77%-5.54%26,375,100226,974,00059%8.61-0.97%8.71-0.84%8.760.59%9.04-1.46%-2.10%
2019-08-128.578.798.578.741.51%0.58%-4.74%25,906,000225,131,00057%8.69-1.32%8.79-0.30%8.71-0.76%9.18-1.20%-2.06%
2019-08-099.009.058.558.61-2.49%-2.23%-7.28%36,895,900324,923,00083%8.81-0.39%8.811.40%8.78-0.68%9.29-1.48%-2.04%
2019-08-088.948.998.688.831.15%-0.11%-6.31%34,615,000305,982,00078%8.840.46%8.69-0.74%8.84-1.27%9.43-1.41%-1.99%
2019-08-078.729.068.588.731.75%-0.80%-8.68%48,309,500425,101,000111%8.803.68%8.76-1.10%8.95-3.02%9.56-2.21%-1.94%
2019-08-068.858.858.218.58-5.19%1.08%-12.23%51,368,000435,993,000116%8.49-6.92%8.85-3.89%9.23-3.61%9.78-2.58%-1.84%
2019-08-059.119.278.999.05-0.55%-0.76%-9.82%32,095,000292,678,00077%9.120.59%9.21-2.87%9.58-1.86%10.04-2.25%-1.85%
2019-08-029.089.308.889.100.00%0.38%-11.36%48,332,900438,162,000105%9.07-4.14%9.48-3.71%9.76-3.05%10.27-2.47%-1.98%