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
2020-05-286.226.316.156.22-0.48%0.02%-5.21%5,161,30032,098,00057%6.22-1.11%6.27-0.06%6.27-0.87%6.56-0.52%-0.26%
2020-05-276.356.376.216.25-1.42%-0.62%-5.25%5,506,60034,633,00056%6.29-0.24%6.27-0.02%6.32-1.06%6.60-0.59%-0.21%
2020-05-266.226.346.226.341.77%0.57%-4.45%4,742,60029,898,00046%6.301.43%6.28-0.98%6.39-1.45%6.64-0.73%-0.15%
2020-05-256.196.286.176.23-0.32%0.24%-6.79%3,987,20024,782,00034%6.22-1.19%6.34-1.45%6.48-2.50%6.68-1.08%-0.10%
2020-05-226.416.416.226.25-2.50%-0.64%-7.50%6,729,60042,332,00049%6.29-2.30%6.43-1.98%6.65-0.63%6.76-0.46%0.03%
2020-05-216.506.546.386.41-2.44%-0.43%-5.57%7,859,00050,595,00056%6.44-0.89%6.56-2.73%6.69-0.42%6.79-0.41%-0.01%
2020-05-206.646.656.406.57-2.38%1.14%-3.61%13,284,00086,296,00091%6.50-3.65%6.74-0.98%6.72-0.91%6.82-0.23%-0.12%
2020-05-196.736.856.676.73-0.15%-0.18%-1.49%10,000,80067,427,00071%6.74-2.43%6.810.35%6.78-0.43%6.830.22%-0.15%
2020-05-187.007.246.726.741.35%-2.46%-1.13%20,003,400138,232,000148%6.913.79%6.791.12%6.81-0.54%6.820.69%-0.19%
2020-05-156.656.746.616.650.15%-0.12%-1.77%8,402,10055,940,00064%6.66-0.24%6.71-1.18%6.85-0.29%6.770.54%-0.30%
2020-05-146.826.826.606.64-2.78%-0.51%-1.40%12,277,90081,944,00092%6.67-1.84%6.79-1.94%6.87-0.45%6.73-0.03%-0.42%
2020-05-136.806.876.716.83-0.73%0.46%1.40%10,528,10071,581,00082%6.80-1.25%6.93-0.07%6.900.38%6.74-0.05%-0.43%
2020-05-127.077.076.766.88-2.69%-0.07%2.09%14,529,100100,039,000113%6.89-1.80%6.930.09%6.870.75%6.74-0.18%-0.44%
2020-05-116.887.096.867.073.51%0.84%4.73%22,529,900157,962,000178%7.012.52%6.931.99%6.822.13%6.750.18%-0.44%
2020-05-086.796.926.766.830.00%-0.13%1.35%12,447,00085,119,000104%6.84-0.35%6.791.36%6.681.64%6.74-0.85%-0.45%
2020-05-076.816.956.786.830.74%-0.48%0.49%13,987,40095,992,000107%6.862.91%6.702.40%6.570.81%6.80-1.45%-0.34%
2020-05-066.496.826.446.783.67%1.66%-1.70%13,462,80089,778,00084%6.672.89%6.542.12%6.52-0.46%6.90-0.59%-0.10%
2020-04-306.456.556.356.541.87%0.89%-5.74%8,721,90056,537,00047%6.480.81%6.41-0.96%6.55-1.77%6.94-0.19%0.03%
2020-04-296.306.546.246.422.07%-0.16%-7.64%10,518,50067,635,00056%6.431.48%6.47-2.03%6.67-1.87%6.95-0.39%0.09%
2020-04-286.626.666.006.29-4.70%-0.73%-9.86%13,132,20083,203,00068%6.34-5.28%6.60-3.66%6.79-2.75%6.98-0.63%0.19%
2020-04-276.736.806.606.60-1.79%-1.33%-6.01%9,624,70064,378,00053%6.69-1.95%6.85-1.71%6.99-1.76%7.02-0.17%0.25%
2020-04-246.926.976.716.72-3.03%-1.50%-4.46%12,073,50082,360,00064%6.82-2.33%6.97-1.58%7.11-0.08%7.03-0.16%0.16%
2020-04-237.107.106.906.93-2.67%-0.79%-1.63%14,898,100104,063,00079%6.99-1.65%7.08-1.43%7.120.20%7.05-0.14%0.07%
2020-04-227.137.187.067.12-1.25%0.25%0.92%12,523,10088,945,00068%7.10-0.52%7.190.64%7.100.33%7.060.04%-0.07%
2020-04-217.167.247.017.21-1.10%0.99%2.24%22,264,700158,943,000119%7.14-1.48%7.140.68%7.080.45%7.050.26%-0.18%
2020-04-207.147.427.107.293.40%0.61%3.64%36,313,000263,114,000201%7.253.21%7.092.16%7.051.53%7.030.95%-0.30%
2020-04-176.867.226.777.052.92%0.41%1.18%31,435,600220,701,000193%7.023.89%6.941.23%6.940.30%6.970.71%-0.53%
2020-04-166.776.856.636.850.29%1.36%-1.00%9,863,50066,658,00064%6.76-1.93%6.86-0.98%6.92-0.85%6.920.45%-0.68%
2020-04-157.007.056.806.83-2.71%-0.89%-0.84%12,115,60083,493,00073%6.89-0.28%6.93-0.52%6.98-0.44%6.890.61%-0.90%
2020-04-146.927.026.827.020.00%1.59%2.54%11,648,00080,487,00066%6.91-0.75%6.96-0.80%7.01-0.10%6.85-0.10%-1.08%