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
2019-09-183.063.133.013.101.31%0.29%0.03%2,530,1007,820,000109%3.090.39%3.090.23%3.09-0.07%3.10-0.03%0.33%
2019-09-173.133.153.033.06-1.92%-0.62%-1.29%2,627,4008,090,000107%3.08-0.93%3.090.00%3.09-0.26%3.100.13%0.39%
2019-09-163.053.183.033.122.30%0.39%0.78%3,513,30010,920,000130%3.112.04%3.090.26%3.100.03%3.100.59%0.45%
2019-09-123.063.073.013.050.00%0.13%-0.91%1,382,3004,211,00042%3.05-1.01%3.08-0.68%3.10-0.39%3.080.23%0.54%
2019-09-113.113.123.033.05-1.61%-0.88%-0.68%1,909,1005,875,00058%3.08-0.93%3.10-0.35%3.11-0.19%3.070.26%0.52%
2019-09-103.123.133.093.10-0.96%-0.19%1.21%1,787,3005,551,00056%3.11-0.19%3.11-0.13%3.110.13%3.060.36%0.48%
2019-09-093.123.143.093.130.32%0.58%2.56%2,662,4008,286,00084%3.11-0.03%3.12-0.03%3.110.45%3.050.43%0.44%
2019-09-063.113.133.063.120.97%0.22%2.67%1,859,1005,787,00061%3.11-0.16%3.120.26%3.100.78%3.040.40%0.38%
2019-09-053.153.153.083.09-0.64%-0.90%2.08%2,802,1008,738,00092%3.120.13%3.110.68%3.070.62%3.030.47%0.33%
2019-09-043.083.163.063.110.97%-0.13%3.22%1,993,9006,209,00069%3.110.58%3.090.95%3.050.53%3.010.43%0.29%
2019-09-033.073.153.053.081.32%-0.52%2.67%3,713,50011,498,000130%3.100.85%3.060.79%3.040.76%3.000.57%0.24%
2019-09-023.093.113.023.04-0.33%-0.98%1.91%5,412,90016,618,000202%3.071.15%3.031.07%3.011.07%2.980.81%0.22%
2019-08-302.913.052.903.055.17%0.49%3.08%8,800,20026,708,000374%3.044.48%3.003.16%2.982.51%2.961.44%0.11%
2019-08-292.912.922.892.90-0.68%-0.17%-0.58%1,534,5004,457,00092%2.91-0.24%2.910.03%2.91-0.03%2.920.03%-0.05%
2019-08-282.892.932.892.920.34%0.27%0.14%1,575,0004,586,00095%2.91-0.07%2.910.03%2.91-0.03%2.92-0.14%-0.09%
2019-08-272.892.932.892.910.34%-0.14%-0.34%1,809,8005,273,000111%2.910.41%2.910.03%2.91-0.21%2.92-0.07%-0.09%
2019-08-262.922.922.882.90-0.68%-0.07%-0.75%1,599,7004,642,000103%2.90-0.17%2.91-0.14%2.92-0.17%2.92-0.10%-0.16%
2019-08-232.902.932.892.920.34%0.45%-0.17%1,902,2005,529,000128%2.91-0.24%2.91-0.45%2.92-0.14%2.93-0.10%-0.37%
2019-08-222.922.932.902.91-0.34%-0.14%-0.61%1,333,7003,887,00094%2.910.03%2.92-0.14%2.930.07%2.930.03%-0.38%
2019-08-212.922.942.902.92-0.34%0.24%-0.24%1,718,8005,007,000126%2.91-0.92%2.93-0.17%2.92-0.24%2.93-0.07%-0.42%
2019-08-202.952.962.912.93-0.68%-0.34%0.03%1,867,1005,490,000137%2.940.41%2.930.45%2.930.00%2.930.38%-0.44%
2019-08-192.942.952.912.951.03%0.75%1.10%1,962,3005,746,000133%2.930.00%2.92-0.24%2.93-0.07%2.92-0.34%-0.48%
2019-08-162.902.952.902.920.34%-0.27%-0.27%1,281,5003,752,00085%2.930.93%2.93-0.17%2.930.07%2.93-0.10%-0.42%
2019-08-152.902.932.852.91-0.68%0.31%-0.72%1,485,0004,308,00089%2.90-1.89%2.93-0.54%2.93-0.14%2.93-0.34%-0.42%
2019-08-142.982.992.932.930.00%-0.91%-0.37%1,235,9003,654,00076%2.960.37%2.950.48%2.930.24%2.94-0.17%-0.36%
2019-08-132.932.972.912.93-0.34%-0.54%-0.54%988,3002,912,00059%2.950.31%2.930.45%2.930.69%2.95-0.78%-0.34%
2019-08-122.952.972.912.940.68%0.10%-0.98%953,6002,801,00044%2.940.55%2.920.03%2.91-0.65%2.97-2.18%-0.24%
2019-08-092.922.952.902.920.34%-0.03%-3.79%1,171,7003,423,00038%2.920.59%2.920.76%2.93-0.17%3.04-0.26%0.22%
2019-08-082.922.932.862.910.00%0.21%-4.37%905,6002,630,00027%2.90-0.79%2.90-1.09%2.93-0.44%3.04-0.30%0.29%
2019-08-072.912.992.902.910.00%-0.58%-4.65%1,776,6005,200,00052%2.931.67%2.93-0.17%2.94-0.41%3.05-0.29%0.36%