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:
*ST厦工( 600815.SH 上证)
板块 :专用设备制造_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
2019-06-173.173.233.153.200.95%0.25%0.00%2,123,7006,779,00075%3.190.25%3.190.32%3.180.35%3.200.13%0.53%
2019-06-143.213.223.163.17-0.94%-0.44%-0.81%1,710,8005,447,00054%3.18-0.22%3.180.09%3.170.25%3.20-0.28%0.64%
2019-06-133.173.223.163.200.31%0.28%-0.16%1,860,4005,936,00046%3.190.82%3.180.51%3.160.00%3.21-0.34%0.88%
2019-06-123.173.193.133.190.00%0.79%-0.81%2,221,2007,031,00047%3.17-0.32%3.160.25%3.16-0.35%3.220.38%1.13%
2019-06-113.123.203.113.192.24%0.47%-0.44%2,491,9007,912,00049%3.181.50%3.15-0.16%3.17-1.18%3.201.04%1.23%
2019-06-103.133.163.113.12-0.32%-0.26%-1.61%1,617,4005,060,00029%3.13-0.51%3.16-0.72%3.210.06%3.170.60%1.21%
2019-06-063.153.193.113.13-0.63%-0.45%-0.70%2,369,8007,450,00041%3.14-1.01%3.18-1.64%3.21-0.34%3.150.80%1.18%
2019-06-053.223.253.143.15-1.56%-0.82%0.74%4,131,30013,123,00071%3.18-1.09%3.230.16%3.22-0.53%3.130.64%1.11%
2019-06-043.293.293.163.20-3.03%-0.34%2.99%3,363,30010,798,00060%3.21-2.16%3.23-0.06%3.240.65%3.110.84%1.01%
2019-06-033.293.343.203.303.45%0.55%7.11%6,267,60020,568,000115%3.283.37%3.230.03%3.222.06%3.081.48%0.92%
2019-05-313.183.253.113.19-0.31%0.47%5.07%5,287,50016,788,00099%3.18-1.58%3.230.66%3.151.09%3.041.20%0.75%
2019-05-303.393.413.133.20-2.74%-0.81%6.67%10,447,90033,705,000202%3.23-1.41%3.213.18%3.122.77%3.002.11%0.60%
2019-05-293.183.293.133.295.11%0.55%11.98%7,403,90024,227,000167%3.275.41%3.114.15%3.033.41%2.942.19%0.04%
2019-05-283.023.133.023.135.03%0.84%8.87%6,289,20019,524,000147%3.105.04%2.993.43%2.932.55%2.881.38%-0.59%
2019-05-272.812.982.812.984.93%0.85%5.08%7,676,90022,684,000183%2.964.49%2.892.60%2.862.07%2.840.85%-1.01%
2019-05-242.792.852.792.841.43%0.42%1.00%3,283,7009,285,00082%2.830.75%2.810.29%2.800.22%2.810.25%-1.46%
2019-05-232.792.832.782.800.00%-0.25%-0.18%4,210,20011,819,00092%2.810.11%2.810.43%2.80-0.29%2.810.14%-2.00%
2019-05-222.822.822.792.80-0.36%-0.14%-0.04%2,934,3008,227,00056%2.800.04%2.790.07%2.80-0.18%2.80-0.32%-2.67%
2019-05-212.792.822.792.810.72%0.25%0.00%3,931,20011,018,00053%2.801.01%2.79-0.46%2.81-0.11%2.81-0.07%-3.08%
2019-05-202.782.832.742.790.36%0.54%-0.78%3,988,40011,066,00055%2.78-0.75%2.80-0.60%2.81-0.28%2.81-0.21%-3.07%
2019-05-172.862.872.752.78-2.46%-0.57%-1.35%5,179,10014,480,00075%2.80-1.58%2.82-0.35%2.820.28%2.82-0.32%-3.03%
2019-05-162.822.872.812.850.71%0.32%0.81%4,234,30012,031,00066%2.840.28%2.830.28%2.810.46%2.83-3.48%-2.98%
2019-05-152.852.852.812.830.71%-0.11%-3.38%4,280,90012,126,00057%2.830.53%2.820.86%2.80-0.43%2.93-4.12%-2.66%
2019-05-142.802.842.772.810.36%-0.28%-8.02%3,948,00011,124,00043%2.820.04%2.800.32%2.81-0.07%3.06-2.83%-2.27%
2019-05-132.792.862.762.80-1.06%-0.60%-10.94%4,131,50011,638,00040%2.821.29%2.79-0.68%2.81-0.11%3.14-3.59%-1.99%
2019-05-102.782.832.742.832.91%1.76%-13.22%8,620,40023,975,00070%2.78-0.18%2.81-0.39%2.82-0.74%3.26-5.18%-1.64%
2019-05-092.752.832.742.75-3.85%-1.29%-20.03%10,680,50029,757,00070%2.79-1.56%2.82-0.70%2.84-6.40%3.44-6.55%-1.09%
2019-05-082.743.012.742.86-0.69%1.06%-22.28%24,218,70068,531,000109%2.83-1.74%2.84-5.84%3.03-12.27%3.68-4.49%-0.28%
2019-05-072.882.882.882.88-4.95%0.00%-25.25%1,849,0005,326,0007%2.88-4.95%3.02-11.35%3.46-2.54%3.850.05%0.28%
2019-05-063.033.033.033.030.00%0.00%-21.32%877,2002,658,0003%3.03-5.05%3.40-2.91%3.55-1.94%3.850.26%0.29%