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:
福耀玻璃( 600660.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2020-07-0922.8022.8022.2922.40-1.88%-0.52%1.38%40,945,400921,909,000180%22.52-0.39%22.70-0.19%22.570.70%22.100.64%0.44%
2020-07-0822.5023.0022.3322.831.02%1.00%3.98%20,667,700467,177,000106%22.60-1.47%22.740.70%22.410.68%21.960.64%0.34%
2020-07-0723.1823.4622.5822.60-1.74%-1.49%3.59%37,636,400863,441,000201%22.941.42%22.582.08%22.261.70%21.821.36%0.23%
2020-07-0622.0923.2021.9623.004.50%1.68%6.86%40,565,300917,616,000240%22.623.45%22.122.97%21.893.21%21.521.62%0.10%
2020-07-0321.7022.0321.5922.012.09%0.65%3.91%21,182,600463,209,000149%21.872.18%21.481.64%21.210.93%21.180.66%-0.05%
2020-07-0220.9421.6020.7921.562.81%0.75%2.46%20,555,900439,906,000153%21.402.68%21.141.84%21.010.65%21.040.29%-0.09%
2020-07-0120.8820.9820.7120.970.48%0.62%-0.06%10,087,000210,228,00080%20.840.00%20.76-0.47%20.88-0.35%20.98-0.10%-0.09%
2020-06-3020.8420.9320.7820.870.14%0.14%-0.63%8,262,100172,187,00065%20.840.76%20.85-0.19%20.95-0.44%21.00-0.11%-0.03%
2020-06-2921.2021.2020.4320.84-1.88%0.76%-0.89%21,316,500440,892,000162%20.68-2.58%20.89-1.11%21.04-0.49%21.03-0.38%0.01%
2020-06-2421.1021.3321.0821.240.95%0.05%0.63%9,882,300209,803,00083%21.231.07%21.13-0.21%21.150.33%21.11-0.17%0.10%
2020-06-2321.0521.2120.7121.040.05%0.17%-0.49%9,893,200207,811,00077%21.01-0.63%21.170.05%21.080.00%21.14-0.44%0.17%
2020-06-2221.3521.4320.9721.03-1.96%-0.51%-0.98%17,263,000364,911,000129%21.14-0.73%21.160.44%21.080.06%21.24-0.39%0.30%
2020-06-1921.0021.6320.9621.451.56%0.74%0.61%18,171,800386,924,000135%21.291.64%21.070.75%21.060.29%21.320.06%0.46%
2020-06-1820.8321.2020.7521.120.96%0.82%-0.88%9,744,500204,139,00072%20.950.75%20.91-0.25%21.00-0.27%21.310.10%0.54%
2020-06-1721.0021.0820.6420.92-0.38%0.61%-1.72%10,706,300222,630,00076%20.79-0.99%20.96-0.60%21.06-0.73%21.290.27%0.58%
2020-06-1621.2021.2720.8321.000.24%-0.01%-1.08%9,670,900203,113,00062%21.00-0.50%21.09-0.34%21.22-0.85%21.230.28%0.66%
2020-06-1521.3521.4020.9120.95-2.69%-0.75%-1.04%9,893,500208,828,00064%21.11-0.16%21.16-0.59%21.40-0.56%21.170.45%0.61%
2020-06-1220.6221.6320.5121.532.04%1.84%2.16%12,874,200272,186,00082%21.14-0.46%21.29-1.15%21.520.04%21.080.37%0.57%
2020-06-1121.4021.4921.0321.10-1.03%-0.65%0.49%10,511,900223,258,00070%21.24-0.82%21.54-0.60%21.510.36%21.000.45%0.51%
2020-06-1022.0322.0321.2021.32-3.27%-0.44%1.99%18,862,200403,941,000130%21.42-2.20%21.670.30%21.430.90%20.900.59%0.43%
2020-06-0921.6822.1321.4422.041.52%0.65%6.06%14,851,800325,214,000114%21.900.77%21.601.41%21.241.18%20.780.84%0.34%
2020-06-0821.5421.9821.3821.711.59%-0.09%5.35%18,967,100412,162,000157%21.732.54%21.301.89%20.991.65%20.611.20%0.21%
2020-06-0520.9021.4420.7121.372.30%0.84%4.95%16,845,100356,969,000152%21.191.62%20.911.27%20.651.18%20.360.84%0.00%
2020-06-0420.8521.0020.6320.890.58%0.18%3.45%14,123,000294,500,000139%20.850.50%20.641.16%20.410.97%20.190.51%-0.14%
2020-06-0320.2920.9820.2820.773.38%0.10%3.37%25,920,700537,829,000278%20.753.39%20.412.51%20.221.71%20.091.04%-0.18%
2020-06-0220.1820.3219.9820.09-0.40%0.11%1.03%9,819,800197,059,000129%20.070.46%19.910.63%19.880.32%19.89-0.21%-0.24%
2020-06-0119.5220.2119.5220.172.70%0.97%1.22%12,871,000257,123,000170%19.982.16%19.780.21%19.810.49%19.930.04%-0.18%
2020-05-2919.4519.6919.4519.640.20%0.44%-1.40%6,993,400136,751,00098%19.55-0.64%19.74-0.29%19.72-0.20%19.92-0.24%-0.15%
2020-05-2819.9519.9919.4919.60-1.95%-0.40%-1.83%8,698,000171,170,000120%19.68-1.53%19.800.05%19.76-0.43%19.97-0.34%-0.07%
2020-05-2720.0020.2019.8019.990.00%0.03%-0.22%7,691,700153,712,000108%19.981.31%19.790.47%19.84-0.28%20.04-0.25%-0.01%