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
2019-07-2312.1612.2412.0312.231.24%0.92%-2.78%2,581,00031,278,00064%12.12-0.40%12.24-0.72%12.46-1.15%12.58-0.22%-0.24%
2019-07-2212.3312.4712.0612.08-2.42%-0.72%-4.19%4,140,50050,376,000101%12.17-2.09%12.33-2.34%12.60-0.87%12.61-0.46%-0.22%
2019-07-1912.4112.5012.3612.380.24%-0.38%-2.26%3,371,40041,896,00080%12.430.00%12.63-1.17%12.71-0.24%12.67-0.41%-0.18%
2019-07-1812.5412.5412.3312.35-1.59%-0.62%-2.89%3,553,20044,156,00082%12.43-1.27%12.78-0.51%12.74-0.22%12.72-0.47%-0.13%
除权分界线,2019年07月18日,10股派3.000元(以下数据已经复权)
2019-07-1712.6712.6712.5312.55-1.03%-0.29%-1.78%5,234,70067,458,000120%12.59-0.17%12.840.56%12.770.55%12.78-0.05%-0.05%
2019-07-1612.5412.7012.5212.680.79%0.56%-0.81%4,842,70062,516,000111%12.611.47%12.770.84%12.700.65%12.78-0.27%-0.02%
2019-07-1512.3612.5812.2112.581.86%1.24%-1.86%5,093,70064,824,000110%12.430.63%12.660.64%12.620.02%12.82-0.31%0.06%
2019-07-1212.3312.4312.2412.350.98%0.02%-3.95%3,946,50049,917,00078%12.350.67%12.580.30%12.62-0.58%12.86-0.09%0.14%
2019-07-1112.2212.3412.1512.230.66%-0.29%-4.97%2,808,30035,288,00051%12.270.43%12.54-0.58%12.69-0.75%12.87-0.05%0.18%
2019-07-1012.3312.3512.1312.15-1.30%-0.52%-5.64%3,052,70038,197,00053%12.21-0.34%12.62-1.08%12.79-0.53%12.88-0.07%0.20%
2019-07-0912.2812.3412.1812.310.24%0.46%-4.46%3,218,10040,400,00056%12.25-1.18%12.76-1.01%12.85-0.74%12.89-0.02%0.21%
2019-07-0812.6212.7412.2012.28-3.76%-0.97%-4.72%6,216,30078,950,000107%12.40-2.44%12.89-0.76%12.95-0.49%12.89-0.09%0.23%
2019-07-0512.6912.7712.6512.760.63%0.39%-1.09%3,897,90050,710,00071%12.710.05%12.98-0.30%13.010.33%12.900.15%0.28%
2019-07-0412.6412.8112.5812.680.56%-0.19%-1.56%5,582,60072,594,00096%12.700.50%13.020.05%12.970.26%12.880.33%0.32%
2019-07-0312.7512.7812.5612.61-1.33%-0.25%-1.78%5,322,70068,879,00088%12.64-1.26%13.020.36%12.940.19%12.840.27%0.33%
2019-07-0212.7812.9012.7112.78-0.08%-0.17%-0.20%6,823,40089,398,000116%12.800.85%12.970.68%12.910.63%12.810.49%0.32%
2019-07-0112.6312.8012.6212.792.32%0.76%0.38%8,664,400112,582,000156%12.691.37%12.880.81%12.830.53%12.740.47%0.26%
2019-06-2812.4912.6412.4412.500.16%-0.18%-1.44%7,672,60098,387,000154%12.520.47%12.780.43%12.760.06%12.680.33%0.19%
2019-06-2712.4312.5112.3812.480.65%0.12%-1.27%4,625,50059,045,000100%12.470.66%12.72-0.02%12.760.26%12.640.17%0.14%
2019-06-2612.3012.4512.2512.400.16%0.14%-1.74%2,989,20037,912,00065%12.38-0.19%12.73-0.31%12.720.23%12.620.01%0.10%
2019-06-2512.4612.5412.2612.38-0.80%-0.22%-1.89%5,153,70065,490,000105%12.41-0.54%12.770.26%12.690.36%12.620.21%0.06%
2019-06-2412.5012.5512.3912.48-0.32%0.05%-0.89%4,459,70056,966,00082%12.47-0.22%12.730.48%12.650.37%12.590.36%0.01%
2019-06-2112.4612.5612.4512.520.48%0.14%-0.22%6,954,70089,031,000132%12.501.27%12.671.00%12.600.69%12.550.56%-0.06%
2019-06-2012.2112.5112.1612.462.55%0.93%-0.14%7,721,60097,640,000155%12.350.99%12.550.85%12.520.38%12.480.39%-0.16%
2019-06-1912.2812.3512.1412.150.91%-0.61%-2.24%4,860,00060,867,000104%12.221.49%12.440.23%12.47-0.33%12.430.23%-0.25%
2019-06-1812.1412.2011.9012.04-0.74%-0.04%-2.90%3,322,40041,014,00069%12.05-0.42%12.41-0.59%12.51-0.22%12.40-0.14%-0.33%
2019-06-1712.1312.1712.0112.130.50%0.28%-2.31%2,367,70029,349,00048%12.10-0.62%12.48-0.67%12.540.31%12.42-0.18%-0.33%
2019-06-1412.2912.3112.0312.07-1.87%-0.84%-2.97%4,018,40050,116,00079%12.17-0.60%12.570.01%12.500.43%12.44-0.20%-0.33%
2019-06-1312.2512.3212.1612.300.08%0.44%-1.32%4,093,00051,350,00078%12.25-0.78%12.570.58%12.450.36%12.46-0.24%-0.36%
2019-06-1212.3812.4612.2812.290.00%-0.42%-1.63%6,234,70078,818,000119%12.340.92%12.491.15%12.400.66%12.49-0.38%-0.33%