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:
耀皮玻璃( 600819.SH 上证)
板块 :非金属矿物制品_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
2019-06-275.325.355.245.25-1.32%-0.74%-3.31%4,744,00025,092,00036%5.29-0.26%5.30-1.19%5.43-0.17%5.430.69%0.27%
2019-06-265.295.355.245.320.38%0.32%-1.35%4,156,20022,041,00028%5.300.09%5.36-1.90%5.44-0.13%5.39-0.59%0.11%
2019-06-255.415.465.225.30-2.75%0.04%-2.30%8,165,70043,264,00046%5.30-2.83%5.47-0.29%5.44-0.87%5.43-0.02%1.08%
2019-06-245.555.665.405.45-1.98%-0.04%0.44%8,256,10045,010,00050%5.45-1.96%5.480.16%5.490.26%5.430.11%1.14%
2019-06-215.515.765.425.560.18%-0.02%2.58%15,450,50085,918,000100%5.562.77%5.47-0.06%5.480.87%5.420.43%1.03%
2019-06-205.415.555.255.552.78%2.57%2.83%14,368,10077,752,000100%5.41-0.26%5.480.06%5.431.16%5.400.19%0.87%
2019-06-195.565.575.375.40-0.18%-0.46%0.24%10,997,70059,664,00084%5.43-2.25%5.470.64%5.37-0.85%5.390.22%0.84%
2019-06-185.505.775.405.41-3.39%-2.52%0.65%19,442,700107,911,000165%5.552.27%5.442.55%5.420.67%5.380.79%0.82%
2019-06-175.305.785.055.606.67%3.19%5.01%22,129,900120,097,000217%5.431.88%5.30-1.36%5.380.43%5.330.59%0.76%
2019-06-145.215.485.185.251.55%-1.45%-0.98%17,958,10095,671,000217%5.333.32%5.38-0.04%5.360.19%5.300.30%0.74%
2019-06-135.155.305.015.17-4.44%0.27%-2.19%22,000,400113,445,000322%5.16-7.18%5.38-2.18%5.35-1.53%5.29-0.94%0.70%
2019-06-125.395.645.305.415.46%-2.61%1.39%31,286,800173,811,000708%5.568.45%5.5012.28%5.4312.10%5.349.14%0.79%
2019-06-115.005.135.005.1310.09%0.16%4.93%2,810,60014,395,000173%5.1210.36%4.904.62%4.842.04%4.890.54%-0.10%
2019-06-104.604.674.604.661.30%0.41%-4.17%913,4004,239,00051%4.640.02%4.68-0.81%4.75-0.82%4.86-0.94%-0.15%
2019-06-064.664.724.604.60-2.54%-0.86%-6.29%1,555,3007,216,00071%4.64-2.09%4.72-1.67%4.79-1.06%4.91-1.21%-0.02%
2019-06-054.824.864.704.72-0.84%-0.40%-5.01%1,640,8007,776,00061%4.74-0.69%4.80-1.05%4.84-0.88%4.97-0.08%0.22%
2019-06-044.824.874.744.76-1.86%-0.25%-4.28%1,574,4007,513,00055%4.77-2.07%4.85-0.88%4.88-1.14%4.970.00%0.25%
2019-06-034.934.964.834.85-1.22%-0.47%-2.47%1,836,1008,947,00064%4.87-0.75%4.89-0.57%4.94-0.40%4.970.18%0.27%
2019-05-314.904.984.884.910.00%0.00%-1.09%1,300,9006,387,00046%4.910.20%4.92-0.87%4.96-0.64%4.960.38%0.22%
2019-05-304.954.954.864.91-0.61%0.20%-0.71%1,535,0007,522,00050%4.90-0.99%4.96-0.26%4.99-0.82%4.95-0.12%0.07%
2019-05-294.944.994.914.94-0.20%-0.18%-0.22%1,516,9007,507,00048%4.95-1.30%4.98-0.62%5.030.34%4.950.04%-0.03%
2019-05-285.025.074.944.95-1.20%-1.28%0.02%2,281,30011,438,00073%5.011.09%5.01-0.64%5.010.42%4.950.18%-0.17%
2019-05-274.975.034.855.010.80%1.01%1.42%2,885,40014,311,00092%4.96-1.49%5.040.36%4.990.42%4.940.02%-0.27%
2019-05-245.185.194.954.97-3.87%-1.29%0.63%4,320,20021,753,000140%5.04-0.81%5.020.80%4.971.10%4.940.45%-0.35%
2019-05-234.955.284.805.175.51%1.85%5.15%6,750,60034,264,000235%5.083.95%4.983.30%4.921.40%4.921.15%-0.51%
2019-05-224.764.924.764.900.82%0.35%0.80%3,168,80015,474,000126%4.881.22%4.820.79%4.85-0.08%4.860.25%-0.75%
2019-05-214.754.894.704.862.32%0.75%0.23%2,130,30010,276,00087%4.822.68%4.78-1.14%4.85-0.23%4.850.19%-0.87%
2019-05-204.754.774.604.750.00%1.11%-1.86%1,572,9007,389,00060%4.70-2.08%4.84-0.96%4.86-0.76%4.84-0.39%-1.03%
2019-05-175.045.044.664.75-5.19%-1.00%-2.24%3,751,90018,001,000128%4.80-3.69%4.89-0.97%4.90-0.41%4.86-1.02%-1.18%
2019-05-164.995.024.935.010.00%0.56%2.06%2,661,60013,259,00097%4.981.20%4.930.26%4.920.88%4.91-1.17%-1.14%