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
2019-05-2112.7213.0712.6813.022.12%0.00%0.00%5,867,00075,990,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2012.7112.8412.3812.750.31%1.03%-0.46%4,511,40056,936,00059%12.62-2.45%12.96-0.28%12.90-0.10%12.81-0.32%-1.52%
2019-05-1713.2213.2712.6912.71-3.93%-1.75%-1.09%7,716,90099,831,00090%12.94-1.75%13.000.46%12.910.14%12.85-1.40%-1.67%
2019-05-1612.9513.2612.9113.232.16%0.48%1.52%8,330,700109,688,00091%13.172.24%12.941.10%12.890.77%13.03-1.08%-1.61%
2019-05-1512.7513.0312.7412.952.53%0.56%-1.70%7,951,200102,396,00082%12.881.51%12.800.01%12.790.42%13.17-2.70%-1.55%
2019-05-1412.6712.7912.5912.63-1.10%-0.45%-6.72%5,762,10073,105,00051%12.69-0.83%12.800.06%12.740.02%13.54-3.09%-1.31%
2019-05-1312.8412.9012.6912.77-2.00%-0.18%-8.60%7,492,90095,857,00056%12.79-0.51%12.790.42%12.74-0.55%13.97-0.94%-0.96%
2019-05-1012.6913.0312.6013.033.49%1.34%-7.61%10,195,600131,099,00078%12.861.83%12.730.57%12.81-2.54%14.10-1.39%-0.91%
2019-05-0912.5012.7112.5012.59-0.24%-0.29%-11.98%4,626,40058,418,00034%12.63-0.09%12.66-1.19%13.14-2.03%14.30-1.35%-0.81%
2019-05-0812.5012.8212.3712.62-0.94%-0.14%-12.95%8,101,300102,388,00056%12.64-0.47%12.81-3.67%13.41-3.95%14.50-1.58%-0.72%
2019-05-0712.7112.8812.4812.741.11%0.34%-13.52%10,077,500127,957,00066%12.70-2.17%13.30-3.27%13.96-4.34%14.73-1.37%-0.56%
2019-05-0613.5113.5112.5912.60-9.94%-2.92%-15.63%15,855,400205,785,000107%12.98-8.00%13.75-6.02%14.60-2.78%14.94-1.85%-0.40%
2019-04-3014.3014.3013.9413.99-2.98%-0.84%-8.06%13,909,000196,230,000107%14.11-2.66%14.63-4.02%15.02-1.54%15.22-0.76%-0.20%
2019-04-2914.5114.7814.2714.42-1.17%-0.50%-5.95%9,833,800142,519,00079%14.49-3.95%15.24-1.03%15.25-1.22%15.33-0.49%-0.10%
2019-04-2616.0016.1514.5314.59-5.57%-3.31%-5.32%18,816,900283,927,000157%15.09-4.03%15.40-0.89%15.44-0.97%15.41-0.31%0.00%
2019-04-2515.2216.1715.1215.451.31%-1.73%-0.05%21,505,200338,109,000207%15.723.29%15.540.56%15.590.59%15.460.40%0.07%
2019-04-2415.1815.3815.0415.250.99%0.18%-0.94%5,572,30084,822,00056%15.22-0.50%15.45-0.71%15.50-0.01%15.40-0.38%0.08%
2019-04-2315.3815.5315.0115.10-2.27%-1.29%-2.29%8,862,800135,584,00084%15.30-2.39%15.56-0.19%15.500.41%15.45-0.45%0.19%
2019-04-2215.9015.9915.4115.45-2.09%-1.42%-0.47%12,075,000189,256,000109%15.670.20%15.590.68%15.440.41%15.52-0.42%0.31%
2019-04-1915.4515.8615.3815.782.14%0.88%1.23%13,230,200206,941,000107%15.641.54%15.491.67%15.370.63%15.590.03%0.47%
2019-04-1815.4515.4915.3115.450.65%0.29%-0.85%8,354,400128,701,00065%15.410.63%15.23-0.04%15.28-0.12%15.580.18%0.55%
2019-04-1715.2615.4315.1615.350.20%0.27%-1.32%7,521,300115,145,00055%15.311.64%15.240.06%15.30-0.77%15.560.21%0.59%
2019-04-1615.0115.3414.7215.321.59%1.71%-1.31%11,661,000175,639,00075%15.06-2.20%15.23-1.00%15.41-1.21%15.520.24%0.65%
2019-04-1515.5315.6515.0615.08-1.69%-2.08%-2.62%9,584,100147,604,00061%15.400.81%15.38-1.01%15.60-0.87%15.490.49%0.69%
2019-04-1215.2315.4215.0915.340.66%0.41%-0.46%7,298,300111,494,00046%15.28-1.01%15.54-1.03%15.74-0.06%15.410.41%0.65%
2019-04-1115.7515.7615.2215.24-3.24%-1.25%-0.70%12,571,200194,010,00079%15.43-2.28%15.70-1.08%15.750.29%15.350.52%0.64%
2019-04-1015.7315.9615.5815.75-0.13%-0.27%3.16%13,013,600205,518,00082%15.79-0.29%15.880.42%15.700.75%15.270.67%0.63%
2019-04-0916.2516.2515.6715.77-2.95%-0.44%3.98%16,329,900258,652,000106%15.84-0.67%15.811.06%15.591.11%15.170.74%0.59%
2019-04-0815.6016.2715.6016.254.97%1.91%7.93%23,375,600372,723,000157%15.952.26%15.641.85%15.421.93%15.061.20%0.58%
2019-04-0415.4015.9415.3215.480.00%-0.72%4.05%17,239,300268,807,000122%15.592.30%15.361.50%15.121.37%14.880.80%0.53%