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
2020-05-2814.6714.9014.5614.801.02%0.38%-1.98%6,676,40098,436,00084%14.74-0.24%14.780.07%14.78-0.63%15.10-0.85%-0.46%
2020-05-2714.9114.9714.6014.65-1.74%-0.87%-3.80%5,898,50087,172,00067%14.78-0.24%14.77-0.12%14.87-0.60%15.23-0.69%-0.36%
2020-05-2614.7814.9214.7214.911.02%0.64%-2.77%5,972,10088,474,00066%14.820.91%14.79-0.85%14.96-0.68%15.34-0.94%-0.26%
2020-05-2514.5814.7714.5514.760.61%0.54%-4.65%3,945,10057,918,00038%14.68-0.88%14.91-0.83%15.06-0.78%15.48-1.44%-0.15%
2020-05-2215.0715.0714.5814.67-2.59%-0.96%-6.60%8,798,800130,326,00070%14.81-2.29%15.04-1.21%15.18-0.92%15.71-0.73%0.07%
2020-05-2115.1815.3515.0515.06-0.26%-0.65%-4.82%7,293,700110,562,00051%15.160.03%15.22-0.62%15.32-0.82%15.82-0.21%0.20%
2020-05-2015.4115.4115.0515.10-2.08%-0.36%-4.77%9,299,600140,923,00061%15.15-1.55%15.32-0.64%15.45-0.91%15.86-0.13%0.23%
2020-05-1915.4815.5215.3415.420.52%0.18%-2.88%6,356,00097,834,00041%15.39-0.23%15.41-0.75%15.59-0.87%15.880.05%0.29%
2020-05-1815.4915.5315.3215.34-0.13%-0.56%-3.33%9,244,700142,615,00057%15.430.07%15.53-0.86%15.73-1.63%15.870.08%0.31%
2020-05-1515.6015.6415.2815.36-1.03%-0.36%-3.13%13,572,400209,237,00079%15.42-1.88%15.67-1.53%15.99-0.57%15.860.30%0.32%
2020-05-1415.9616.0215.5115.52-3.06%-1.22%-1.82%14,008,300220,090,00082%15.71-1.62%15.91-1.94%16.08-0.07%15.810.10%0.29%
2020-05-1316.0016.0515.8616.01-0.56%0.25%1.38%8,905,400142,219,00055%15.97-0.52%16.220.32%16.090.36%15.790.27%0.31%
2020-05-1216.3016.3215.8116.10-0.98%0.29%2.23%15,226,000244,420,00093%16.05-2.20%16.170.35%16.030.45%15.750.26%0.31%
2020-05-1116.3316.7816.1616.260.31%-0.94%3.51%25,189,400413,463,000159%16.412.56%16.111.62%15.961.39%15.710.73%0.32%
2020-05-0815.8516.2815.7016.212.79%1.29%3.94%25,863,100413,901,000167%16.001.08%15.861.14%15.741.55%15.600.52%0.32%
2020-05-0715.7916.0415.6815.770.38%-0.40%1.64%16,789,200265,819,000115%15.831.39%15.680.75%15.500.60%15.520.14%0.36%
2020-05-0615.5615.7415.4515.711.03%0.60%1.40%14,117,100220,453,00090%15.620.41%15.561.36%15.410.39%15.490.40%0.47%
2020-04-3015.6015.6715.4615.55-0.32%-0.01%0.76%13,380,100208,090,00081%15.550.17%15.350.35%15.35-0.09%15.430.25%0.53%
2020-04-2914.9715.7614.9715.604.07%0.48%1.34%18,289,800283,973,000116%15.533.56%15.300.73%15.36-0.31%15.390.27%0.53%
2020-04-2815.2315.2914.7114.99-1.51%-0.02%-2.36%16,241,800243,516,000106%14.99-2.53%15.19-1.68%15.41-0.77%15.35-0.05%0.55%
2020-04-2715.3715.5515.2215.220.13%-1.05%-0.91%9,589,500147,502,00066%15.380.52%15.45-0.78%15.53-0.21%15.360.28%0.62%
2020-04-2415.4515.5715.0315.20-1.43%-0.67%-0.76%11,262,000172,343,00076%15.30-1.96%15.57-0.26%15.560.47%15.320.26%0.65%
2020-04-2315.8815.8915.4215.42-2.59%-1.21%0.94%14,136,800220,664,00099%15.61-0.61%15.610.06%15.490.47%15.280.42%0.68%
2020-04-2215.4015.9215.3515.832.00%0.80%4.06%18,368,600288,467,000137%15.701.26%15.601.27%15.420.77%15.210.75%0.66%
2020-04-2115.3915.6915.2915.520.06%0.08%2.78%16,787,700260,336,000135%15.51-0.50%15.410.72%15.300.68%15.100.83%0.62%
2020-04-2015.5015.8315.3515.511.51%-0.49%3.57%25,350,000395,109,000214%15.593.09%15.301.87%15.201.53%14.981.30%0.59%
2020-04-1714.8015.3514.7515.283.52%1.06%3.35%22,147,600334,857,000221%15.122.42%15.020.87%14.970.79%14.780.98%0.46%
2020-04-1614.7514.8514.6614.76-0.61%-0.01%0.81%6,597,10097,386,00077%14.76-1.17%14.89-0.15%14.850.09%14.640.30%0.38%
2020-04-1515.0515.1014.8114.85-1.26%-0.58%1.73%8,443,600126,122,000100%14.940.11%14.910.40%14.840.49%14.600.43%0.36%
2020-04-1414.9215.0914.7715.040.00%0.80%3.48%10,854,000161,938,000135%14.920.29%14.850.47%14.770.81%14.530.62%0.34%