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:
神马股份( 600810.SH 上证)
板块 :化学纤维制造_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
2020-05-277.087.107.037.05-0.70%-0.09%-1.91%3,712,30026,195,00056%7.06-0.45%7.06-0.47%7.190.07%7.19-0.26%-0.59%
2020-05-267.097.137.047.101.00%0.17%-1.47%4,317,70030,604,00064%7.090.70%7.10-1.72%7.18-0.08%7.21-0.32%-0.79%
2020-05-257.087.127.017.03-0.14%-0.13%-2.75%3,783,80026,635,00053%7.04-1.25%7.220.08%7.19-0.19%7.23-0.55%-0.84%
2020-05-227.297.307.047.04-3.56%-1.23%-3.15%7,304,30052,063,00097%7.13-2.41%7.21-0.10%7.20-0.28%7.27-0.78%-0.80%
2020-05-217.107.457.107.303.69%-0.05%-0.35%15,786,000115,305,000205%7.303.34%7.221.14%7.220.45%7.33-0.30%-0.73%
2020-05-207.127.147.027.04-1.54%-0.40%-4.19%5,747,90040,629,00078%7.07-1.17%7.14-0.75%7.19-0.71%7.35-0.24%-0.73%
2020-05-197.217.247.117.15-0.28%-0.03%-2.93%6,708,10047,977,00087%7.15-0.58%7.19-0.68%7.24-0.65%7.37-0.07%-0.75%
2020-05-187.307.307.157.17-0.97%-0.33%-2.73%5,875,20042,268,00067%7.19-0.76%7.24-0.66%7.29-0.98%7.37-0.51%-0.81%
2020-05-157.307.337.207.24-0.14%-0.12%-2.28%4,815,40034,907,00052%7.25-0.47%7.29-0.45%7.36-1.05%7.41-0.88%-0.78%
2020-05-147.317.337.247.25-1.63%-0.45%-3.01%6,237,30045,424,00056%7.28-0.74%7.32-1.09%7.44-0.35%7.48-1.94%-0.75%
2020-05-137.377.387.287.370.14%0.45%-3.32%5,316,20039,004,00041%7.34-0.11%7.40-1.20%7.460.20%7.62-2.27%-0.52%
2020-05-127.477.477.287.36-1.47%0.20%-5.64%7,637,40056,100,00046%7.35-2.07%7.49-0.32%7.450.40%7.80-0.86%-0.17%
2020-05-117.537.587.457.47-0.80%-0.40%-5.06%8,344,80062,590,00045%7.50-1.32%7.520.81%7.42-0.27%7.87-0.11%-0.06%
2020-05-087.507.767.497.531.07%-0.92%-4.41%10,068,10076,522,00055%7.602.06%7.461.48%7.44-0.79%7.88-0.13%-0.05%
2020-05-077.397.537.347.450.81%0.04%-5.54%9,568,80071,259,00051%7.451.75%7.35-0.57%7.50-2.68%7.89-0.29%-0.04%
2020-05-067.277.407.227.390.82%0.97%-6.57%9,600,50070,265,00050%7.320.10%7.39-1.95%7.70-3.08%7.91-0.38%0.02%
2020-04-307.017.467.017.33-2.66%0.25%-7.68%17,919,300131,030,00093%7.31-3.75%7.54-4.53%7.95-1.63%7.94-0.74%0.10%
2020-04-297.567.717.497.53-0.13%-0.88%-5.86%10,267,00078,003,00057%7.60-1.16%7.90-2.93%8.08-0.12%8.00-0.24%0.21%
2020-04-288.168.167.397.54-7.03%-1.90%-5.96%23,039,600177,091,000126%7.69-6.93%8.13-1.33%8.09-0.71%8.02-0.53%0.29%
2020-04-278.258.468.078.11-2.29%-1.79%0.61%21,747,900179,592,000128%8.26-1.08%8.240.97%8.150.67%8.060.39%0.40%
2020-04-248.068.568.038.301.84%-0.57%3.36%35,412,200295,622,000200%8.353.05%8.172.68%8.092.08%8.031.20%0.39%
2020-04-237.938.257.798.153.95%0.60%2.71%27,956,500226,470,000168%8.104.91%7.952.15%7.931.50%7.940.28%0.26%
2020-04-227.617.867.567.841.55%1.53%-0.92%10,558,30081,534,00063%7.72-0.77%7.79-0.68%7.81-0.70%7.91-0.06%0.24%
2020-04-217.917.917.717.72-2.40%-0.80%-2.50%10,221,70079,550,00060%7.78-1.01%7.84-0.18%7.87-0.76%7.920.01%0.27%
2020-04-207.807.947.787.910.00%0.62%-0.09%9,242,40072,654,00051%7.86-0.14%7.85-0.48%7.93-0.49%7.920.32%0.27%
2020-04-177.877.947.827.910.76%0.48%0.23%10,196,80080,271,00053%7.870.60%7.89-0.76%7.970.30%7.890.38%0.16%
2020-04-167.857.907.777.85-0.63%0.32%-0.15%10,217,80079,951,00053%7.83-1.49%7.95-0.60%7.94-0.23%7.860.33%0.13%
2020-04-158.058.057.837.90-2.47%-0.54%0.82%16,170,300128,433,00086%7.94-0.90%8.000.53%7.960.19%7.840.54%0.05%
2020-04-148.148.157.908.10-1.10%1.06%3.93%21,994,600176,279,000119%8.020.00%7.960.13%7.940.42%7.790.58%-0.03%
2020-04-137.558.337.538.190.00%2.18%5.69%31,861,300255,383,000180%8.022.68%7.950.88%7.911.07%7.750.36%-0.20%