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:
尖峰集团( 600668.SH 上证)
板块 :水泥制造_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
2019-03-2214.4714.7814.4214.752.29%0.73%3.74%13,518,700197,960,000105%14.641.09%14.500.46%14.430.89%14.220.73%0.48%
2019-03-2114.4014.6714.3414.420.49%-0.45%2.16%11,209,500162,367,00086%14.491.12%14.430.68%14.300.56%14.120.40%0.45%
2019-03-2014.4214.5414.1114.35-0.35%0.17%2.07%10,688,200153,105,00079%14.33-1.00%14.330.65%14.220.28%14.060.24%0.48%
2019-03-1914.4014.6614.2814.400.42%-0.48%2.67%13,642,700197,392,00097%14.471.95%14.240.91%14.180.54%14.030.56%0.54%
2019-03-1814.1214.3514.0114.342.06%1.04%2.82%12,932,700183,550,00091%14.191.26%14.110.23%14.110.52%13.950.40%0.54%
2019-03-1514.0614.1613.8614.050.29%0.24%1.14%11,470,100160,774,00076%14.02-0.65%14.08-0.17%14.030.48%13.890.29%0.61%
2019-03-1413.9514.3413.8014.010.43%-0.70%1.15%15,772,100222,532,000103%14.110.10%14.100.67%13.970.35%13.850.44%0.68%
2019-03-1314.0814.3213.9013.95-1.48%-1.03%1.16%11,996,700169,091,00081%14.10-0.04%14.010.92%13.920.17%13.790.54%0.72%
2019-03-1213.9014.4013.8714.162.46%0.43%3.24%20,559,900289,899,000138%14.102.71%13.880.81%13.890.78%13.720.65%0.75%
2019-03-1113.4913.8513.4313.822.98%0.67%1.42%10,423,000143,083,00070%13.730.34%13.77-0.49%13.790.12%13.630.54%0.84%
2019-03-0813.6913.9213.4113.42-3.24%-1.91%-0.99%14,646,400200,379,00094%13.68-1.46%13.840.05%13.770.14%13.550.42%0.91%
2019-03-0713.9314.0313.7413.87-1.00%-0.10%2.76%15,411,400213,968,000107%13.88-0.35%13.830.53%13.750.56%13.500.69%0.92%
2019-03-0613.8114.1113.7314.011.97%0.55%4.51%16,950,100236,169,000125%13.932.17%13.760.84%13.671.04%13.410.84%0.91%
2019-03-0513.5513.7513.5113.740.81%0.76%3.35%12,992,000177,167,000103%13.64-0.37%13.640.40%13.530.34%13.290.62%0.88%
2019-03-0413.7013.8613.5113.630.22%-0.42%3.16%20,212,700276,669,000167%13.690.67%13.591.24%13.491.20%13.211.10%0.92%
2019-03-0113.4513.8313.3413.601.72%0.02%4.07%16,357,200222,405,000148%13.601.39%13.420.56%13.331.09%13.070.95%0.88%
2019-02-2813.2013.6513.1813.372.06%-0.31%3.28%11,687,800156,741,000116%13.411.42%13.351.03%13.180.90%12.950.81%0.83%
2019-02-2713.2013.4313.0113.10-0.68%-0.93%2.02%13,499,900178,507,000137%13.22-1.34%13.210.82%13.070.76%12.840.83%0.81%
2019-02-2613.1813.7213.1113.190.23%-1.58%3.57%17,480,500234,273,000193%13.403.06%13.102.34%12.971.82%12.741.56%0.77%
2019-02-2512.7313.2012.7313.163.79%1.20%4.94%16,559,700215,341,000202%13.003.47%12.801.94%12.741.37%12.541.28%0.63%
2019-02-2212.4612.6812.4012.681.68%0.89%2.41%6,604,80083,006,00090%12.57-0.03%12.56-0.19%12.560.25%12.380.51%0.47%
2019-02-2112.5612.6912.4212.47-0.95%-0.81%1.23%7,516,40094,498,000106%12.570.28%12.580.20%12.530.35%12.320.63%0.38%
2019-02-2012.6012.6612.4012.590.00%0.42%2.85%6,071,10076,113,00090%12.54-0.71%12.560.33%12.490.48%12.240.48%0.28%
2019-02-1912.6312.7812.4812.59-0.08%-0.29%3.34%8,690,100109,725,000137%12.630.90%12.520.73%12.430.91%12.181.05%0.20%
2019-02-1812.3512.6212.3512.602.52%0.69%4.51%9,856,300123,342,000159%12.511.24%12.430.93%12.321.10%12.060.73%0.03%
2019-02-1512.3712.5012.2512.29-0.41%-0.57%2.68%5,815,90071,893,000102%12.36-0.10%12.310.75%12.180.84%11.970.38%-0.06%
2019-02-1412.2812.4912.2512.340.73%-0.27%3.49%8,745,700108,211,000159%12.371.37%12.221.40%12.081.40%11.920.65%-0.10%
2019-02-1312.1112.3412.0712.251.49%0.36%3.40%7,763,30094,761,000152%12.211.30%12.051.47%11.911.13%11.850.47%-0.17%
2019-02-1211.9412.1411.9112.071.00%0.17%2.36%7,054,20084,997,000151%12.051.59%11.881.57%11.781.13%11.790.13%-0.23%
2019-02-1111.7611.9611.7211.950.00%0.75%1.47%6,136,00072,780,000135%11.861.98%11.691.05%11.650.10%11.78-0.32%-0.25%