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
2019-07-235.035.165.035.140.39%0.37%-3.51%3,448,40017,660,00050%5.12-1.04%5.20-1.03%5.28-1.35%5.33-0.49%-1.03%
2019-07-225.315.325.105.12-3.58%-1.06%-4.35%5,882,60030,441,00086%5.18-2.74%5.26-2.16%5.35-1.24%5.35-1.18%-1.01%
2019-07-195.275.385.275.310.00%-0.21%-1.98%3,811,70020,283,00052%5.320.00%5.37-1.09%5.410.15%5.42-0.75%-0.98%
2019-07-185.375.395.295.31-2.39%-0.21%-2.71%3,712,20019,754,00050%5.32-2.76%5.43-0.39%5.410.30%5.46-1.05%-0.93%
2019-07-175.535.555.435.44-1.09%-0.58%-1.38%3,922,80021,466,00051%5.47-0.11%5.450.81%5.390.73%5.52-0.54%-0.84%
2019-07-165.435.535.415.500.73%0.40%-0.83%5,392,40029,541,00069%5.480.90%5.411.01%5.35-0.09%5.55-0.82%-0.84%
2019-07-155.395.505.315.462.82%0.57%-2.36%8,479,70046,034,000104%5.431.97%5.360.89%5.36-1.14%5.59-1.27%-0.91%
2019-07-125.305.375.235.310.95%-0.26%-6.25%6,452,10034,353,00074%5.320.38%5.31-0.64%5.42-1.35%5.66-1.20%-0.79%
2019-07-115.275.375.255.26-0.94%-0.83%-8.25%8,303,50044,039,00088%5.300.02%5.34-2.32%5.49-2.12%5.73-0.98%-0.67%
2019-07-105.575.615.145.31-5.52%0.13%-8.29%16,586,10087,960,000179%5.30-5.57%5.47-4.64%5.61-3.66%5.79-2.03%-0.58%
2019-07-095.595.655.555.620.36%0.07%-4.91%3,525,30019,799,00046%5.62-0.97%5.74-1.66%5.82-0.94%5.91-0.29%-0.37%
2019-07-085.925.925.545.60-6.20%-1.25%-5.52%10,947,80062,089,000137%5.67-5.04%5.83-2.20%5.88-1.66%5.93-0.84%-0.32%
2019-07-056.006.005.945.97-0.67%-0.03%-0.12%4,737,00028,290,00065%5.97-0.18%5.96-0.13%5.98-0.08%5.98-0.32%-0.22%
2019-07-045.926.035.916.011.52%0.45%0.23%7,315,70043,770,00088%5.980.95%5.97-0.12%5.980.13%6.00-0.07%-0.15%
2019-07-035.975.975.905.92-1.17%-0.12%-1.33%5,294,40031,382,00058%5.93-1.05%5.98-0.23%5.98-0.02%6.00-0.55%-0.14%
2019-07-025.966.045.955.99-0.33%0.00%-0.71%7,239,80043,369,00066%5.99-0.05%5.990.20%5.980.13%6.03-1.50%-0.02%
2019-07-015.946.035.936.011.52%0.28%-1.88%11,241,00067,370,00082%5.990.00%5.980.29%5.97-0.15%6.13-0.08%0.49%
2019-06-285.906.135.865.920.34%-1.22%-3.43%11,496,50068,893,00088%5.991.01%5.960.44%5.98-0.57%6.13-0.08%0.50%
2019-06-275.966.005.885.90-1.01%-0.56%-3.83%6,374,60037,821,00051%5.930.08%5.94-0.75%6.01-0.20%6.14-0.02%0.52%
2019-06-265.935.985.845.960.34%0.54%-2.87%4,354,50025,813,00034%5.93-0.30%5.98-0.98%6.02-0.73%6.140.02%0.52%
2019-06-256.066.065.885.94-1.98%-0.10%-3.18%7,202,50042,825,00054%5.95-1.69%6.04-0.13%6.07-2.05%6.140.20%0.54%
2019-06-246.106.106.016.06-0.49%0.20%-1.03%7,537,00045,587,00056%6.05-0.59%6.05-0.62%6.190.02%6.120.18%0.51%
2019-06-216.106.156.026.090.50%0.10%-0.36%14,429,20087,787,000112%6.081.16%6.09-2.33%6.19-0.05%6.110.36%0.47%
2019-06-206.046.105.936.06-0.66%0.76%-0.49%14,208,30085,454,000118%6.01-1.92%6.23-0.46%6.20-0.23%6.090.10%0.36%
2019-06-196.126.296.036.10-0.81%-0.52%0.26%23,619,300144,844,000221%6.13-4.16%6.26-0.49%6.210.03%6.080.65%0.31%
2019-06-186.586.586.136.152.84%-3.88%1.74%33,008,400211,182,000389%6.408.02%6.295.80%6.214.30%6.053.56%0.17%
2019-06-175.826.065.825.981.87%0.96%2.45%4,422,90026,196,00071%5.92-0.30%5.95-0.97%5.950.56%5.84-0.02%-0.19%
2019-06-146.026.095.805.87-2.17%-1.20%0.55%5,243,10031,148,00083%5.94-0.42%6.010.77%5.920.97%5.840.12%-0.23%
2019-06-135.896.035.886.000.33%0.57%2.90%7,039,30041,996,000109%5.97-1.45%5.960.98%5.860.77%5.83-0.02%-0.33%
2019-06-125.976.235.905.980.00%-1.22%2.54%12,196,10073,841,000196%6.053.74%5.903.65%5.822.38%5.830.28%-0.36%