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:
四川金顶( 600678.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
2019-05-215.956.145.916.122.34%0.00%0.00%6,367,90038,792,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.985.995.755.980.34%1.68%-1.94%6,538,40038,450,00077%5.88-3.62%6.12-1.45%6.15-0.86%6.10-0.28%-1.91%
2019-05-176.336.365.945.96-5.70%-2.33%-2.53%10,658,30065,040,000123%6.10-3.51%6.21-0.63%6.200.15%6.12-0.63%-2.12%
2019-05-166.226.456.156.321.12%-0.06%2.70%7,985,60050,502,000100%6.321.54%6.240.71%6.190.90%6.15-1.06%-2.18%
2019-05-156.236.296.186.251.96%0.35%0.48%6,531,00040,673,00074%6.230.86%6.200.91%6.140.71%6.22-1.54%-2.36%
2019-05-146.166.256.116.13-2.54%-0.73%-2.96%7,833,90048,373,00083%6.18-0.44%6.140.71%6.090.63%6.32-3.19%-2.40%
2019-05-136.056.385.976.292.95%1.42%-3.60%11,765,80072,970,000109%6.202.63%6.101.62%6.050.53%6.53-2.45%-2.17%
2019-05-106.006.125.816.113.04%1.11%-8.66%9,219,10055,709,00082%6.041.04%6.000.47%6.02-1.52%6.69-2.35%-1.89%
2019-05-095.956.035.905.93-0.84%-0.85%-13.43%5,511,80032,965,00047%5.980.17%5.98-0.80%6.12-2.84%6.85-2.35%-1.62%
2019-05-085.806.085.765.98-0.83%0.15%-14.75%7,133,30042,591,00053%5.97-0.10%6.02-2.59%6.29-3.21%7.02-2.50%-1.34%
2019-05-075.996.065.866.031.69%0.89%-16.19%8,270,00049,429,00055%5.98-1.94%6.18-4.15%6.50-5.14%7.20-2.73%-1.05%
2019-05-066.126.365.935.93-10.02%-2.71%-19.83%10,875,60066,287,00064%6.10-7.54%6.45-4.92%6.86-4.09%7.40-2.36%-0.74%
2019-04-306.466.666.456.591.07%-0.03%-13.01%6,542,30043,127,00037%6.59-1.17%6.79-4.30%7.15-1.99%7.58-1.21%-0.45%
2019-04-297.037.066.456.52-7.25%-2.25%-14.98%13,677,40091,227,00068%6.67-5.36%7.09-4.22%7.29-3.06%7.67-2.90%-0.28%
2019-04-267.167.236.977.03-1.54%-0.26%-10.99%10,866,50076,591,00048%7.05-5.26%7.40-2.30%7.52-1.93%7.90-1.91%0.17%
2019-04-257.787.837.027.14-7.99%-4.02%-11.33%17,863,400132,882,00066%7.44-3.43%7.58-1.59%7.67-1.77%8.05-0.90%0.60%
2019-04-247.697.767.587.761.70%0.74%-4.49%10,773,40082,986,00038%7.700.25%7.70-0.71%7.81-0.61%8.130.35%0.88%
2019-04-237.687.787.597.630.00%-0.70%-5.77%10,484,00080,558,00034%7.68-0.27%7.75-1.24%7.86-0.42%8.100.35%0.97%
2019-04-227.887.897.567.63-3.17%-0.97%-5.44%16,258,700125,281,00047%7.71-1.71%7.85-0.88%7.89-2.42%8.070.44%1.14%
2019-04-197.927.987.707.88-0.63%0.52%-1.92%17,831,000139,781,00051%7.84-1.51%7.92-0.24%8.09-1.52%8.030.35%1.12%
2019-04-187.878.097.787.930.63%-0.36%-0.95%23,590,900187,766,00069%7.960.19%7.94-2.77%8.21-0.61%8.010.41%1.08%
2019-04-178.078.107.857.88-2.11%-0.81%-1.17%23,761,100188,763,00070%7.940.30%8.17-1.67%8.260.63%7.970.56%1.01%
2019-04-168.008.157.718.05-1.35%1.64%1.53%28,091,800222,483,00083%7.92-6.49%8.31-1.00%8.210.59%7.930.51%0.94%
2019-04-158.438.758.118.16-5.77%-3.66%3.44%40,026,800339,017,000131%8.471.13%8.392.43%8.161.99%7.891.51%0.82%
2019-04-128.708.758.038.660.00%3.40%11.43%60,977,300510,681,000220%8.380.76%8.193.15%8.002.79%7.772.40%0.60%
2019-04-117.888.667.878.6610.04%4.19%14.10%31,662,400263,183,000139%8.316.65%7.943.09%7.782.13%7.591.92%0.35%
2019-04-107.588.077.427.871.81%0.98%5.68%38,332,500298,754,000171%7.79-0.15%7.701.36%7.621.30%7.451.29%0.15%
2019-04-097.628.227.587.732.25%-0.97%5.14%45,792,100357,464,000232%7.815.86%7.602.75%7.522.34%7.351.97%0.02%
2019-04-087.377.567.157.562.58%2.52%4.85%25,337,000186,840,000142%7.37-0.63%7.400.14%7.350.82%7.210.28%-0.17%
2019-04-047.457.577.317.370.00%-0.69%2.50%21,324,500158,240,000124%7.420.32%7.390.92%7.290.96%7.19-0.06%-0.17%