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
2019-09-1222.6023.1222.6023.112.67%0.61%2.74%14,399,600330,774,000112%22.971.29%22.84-0.07%22.870.54%22.490.40%0.16%
2019-09-1122.9023.0022.4622.51-1.44%-0.75%0.47%8,697,900197,257,00063%22.68-0.40%22.85-0.07%22.740.62%22.41-0.09%0.16%
2019-09-1022.8422.9422.6322.84-0.70%0.31%1.85%8,559,200194,881,00060%22.77-1.06%22.870.52%22.600.51%22.43-0.33%0.25%
2019-09-0923.0223.2222.8223.000.13%-0.05%2.22%13,829,400318,239,00083%23.010.86%22.751.31%22.490.78%22.500.49%0.49%
2019-09-0622.3623.0222.3522.973.24%0.68%2.59%22,118,400504,637,000130%22.821.95%22.461.64%22.310.98%22.390.47%0.49%
2019-09-0522.1622.5822.1622.250.41%-0.58%-0.16%13,851,000309,978,00086%22.382.06%22.090.58%22.100.01%22.290.22%0.47%
2019-09-0421.8122.1621.6522.161.19%1.06%-0.35%13,010,000285,283,00082%21.930.04%21.97-0.36%22.09-0.71%22.240.05%0.48%
2019-09-0322.0722.1321.8021.90-0.54%-0.09%-1.46%10,305,800225,907,00067%21.92-0.58%22.05-0.58%22.25-1.16%22.230.05%0.49%
2019-09-0222.0622.3221.9022.020.41%-0.13%-0.87%11,842,000261,092,00079%22.05-0.40%22.17-0.87%22.510.29%22.210.18%0.53%
2019-08-3022.3322.3821.8721.93-0.90%-0.93%-1.10%13,834,300306,235,00095%22.14-0.56%22.37-1.30%22.450.17%22.180.17%0.50%
2019-08-2922.1022.6022.0222.13-2.60%-0.58%-0.04%23,664,700526,782,000174%22.26-2.54%22.660.36%22.410.21%22.140.43%0.43%
2019-08-2822.9923.2822.6522.72-0.79%-0.53%3.07%12,212,100278,935,000105%22.84-0.14%22.580.90%22.360.73%22.040.74%0.33%
2019-08-2722.1223.4922.1222.904.42%0.12%4.65%34,776,000795,445,000308%22.874.94%22.383.05%22.202.53%21.882.07%0.19%
2019-08-2621.3522.0321.1821.931.39%0.61%2.29%17,021,500371,006,000196%21.800.73%21.720.64%21.650.50%21.440.48%-0.10%
2019-08-2321.8021.8421.4321.63-1.01%-0.04%1.38%9,826,900212,645,000131%21.64-0.09%21.580.11%21.540.38%21.340.30%-0.20%
2019-08-2221.3021.8621.3021.852.34%0.89%2.72%9,845,000213,224,000137%21.661.31%21.560.46%21.460.70%21.270.29%-0.29%
2019-08-2121.6021.6521.3121.35-0.97%-0.13%0.66%6,937,300148,308,000100%21.38-0.95%21.460.26%21.310.31%21.210.17%-0.37%
2019-08-2021.5021.7121.4521.560.00%-0.11%1.82%7,312,500157,823,000107%21.580.77%21.400.94%21.250.47%21.170.48%-0.44%
2019-08-1921.2021.5921.2021.562.04%0.66%2.32%9,504,700203,580,000122%21.421.38%21.200.67%21.150.44%21.07-0.16%-0.61%
2019-08-1621.1221.1921.0121.130.28%0.01%0.12%5,435,800114,846,00068%21.130.72%21.060.14%21.050.01%21.11-0.47%-0.62%
2019-08-1520.8521.1120.7321.07-0.14%0.44%-0.63%7,298,200153,092,00086%20.98-0.55%21.03-0.14%21.05-0.21%21.20-0.60%-0.59%
2019-08-1421.2521.3320.9221.100.43%0.03%-1.08%9,723,400205,091,000113%21.090.42%21.06-0.01%21.100.08%21.33-0.64%-0.53%
2019-08-1321.0721.1020.9221.01-1.27%0.03%-2.14%5,228,800109,827,00062%21.00-0.29%21.06-0.30%21.080.35%21.47-0.88%-0.46%
2019-08-1220.9521.2920.8821.281.53%1.02%-1.75%4,737,60099,802,00052%21.07-0.20%21.130.11%21.01-0.63%21.66-0.51%-0.35%
2019-08-0921.3021.4120.9020.96-1.46%-0.70%-3.73%6,911,900145,895,00073%21.11-0.39%21.100.62%21.14-0.77%21.77-0.57%-0.30%
2019-08-0820.9521.4220.9021.271.38%0.38%-2.86%6,829,300144,714,00072%21.190.87%20.98-0.77%21.31-0.82%21.90-0.48%-0.25%
2019-08-0721.1021.2020.8220.98-0.05%-0.13%-4.64%6,312,300132,602,00065%21.010.62%21.14-1.12%21.48-0.97%22.00-0.56%-0.21%
2019-08-0621.1521.1620.6320.99-2.28%0.54%-5.13%17,158,500358,222,000174%20.88-3.76%21.38-2.65%21.69-2.54%22.13-1.21%-0.16%
2019-08-0521.9821.9821.4821.48-2.36%-0.98%-4.09%9,545,500207,065,000107%21.69-1.10%21.96-1.27%22.26-0.82%22.40-0.24%-0.07%
2019-08-0221.9022.1621.8022.000.00%0.30%-2.00%10,064,500220,756,000117%21.93-1.62%22.24-1.53%22.44-0.70%22.45-0.23%-0.09%