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:
洛阳玻璃( 600876.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
2019-08-2010.2710.5210.2710.390.58%-0.07%2.41%2,483,60025,822,000199%10.400.99%10.311.74%10.221.11%10.150.73%-0.61%
2019-08-1910.1010.3410.1010.331.67%0.34%2.56%1,621,30016,692,000135%10.301.33%10.140.82%10.100.70%10.07-0.04%-0.86%
2019-08-1610.0410.229.9910.161.20%0.00%0.83%1,252,60012,727,000111%10.162.63%10.050.65%10.030.37%10.08-0.53%-0.90%
2019-08-159.8010.089.6210.04-0.59%1.41%-0.89%1,234,00012,216,000105%9.90-2.02%9.99-0.49%10.00-0.39%10.13-0.91%-0.92%
2019-08-1410.0710.1910.0410.101.30%-0.04%-1.20%1,087,00010,983,00096%10.101.33%10.040.38%10.04-0.03%10.22-0.88%-0.85%
2019-08-1310.0310.089.919.97-0.99%-0.01%-3.34%970,2009,674,00084%9.97-0.59%10.00-0.34%10.04-0.01%10.31-1.12%-0.80%
2019-08-129.8710.159.8710.071.51%0.40%-3.46%1,343,40013,474,000114%10.030.46%10.03-0.34%10.04-0.79%10.43-0.92%-0.70%
2019-08-0910.1610.189.809.92-1.68%-0.64%-5.78%1,006,50010,049,00089%9.98-1.10%10.070.09%10.12-1.36%10.53-0.80%-0.61%
2019-08-0810.0910.1610.0510.09-0.10%-0.05%-4.93%882,7008,911,00082%10.10-0.40%10.06-1.04%10.26-1.27%10.61-0.78%-0.54%
2019-08-0710.1410.3010.0710.100.70%-0.35%-5.57%850,9008,624,00080%10.141.26%10.16-1.52%10.39-1.45%10.70-0.79%-0.47%
2019-08-0610.4810.489.7910.03-4.93%0.21%-6.97%1,986,50019,883,000186%10.01-5.62%10.32-3.66%10.54-3.15%10.78-1.82%-0.41%
2019-08-0510.6310.7310.5010.55-0.85%-0.52%-3.92%756,8008,026,00086%10.61-0.15%10.71-1.26%10.89-0.68%10.98-0.41%-0.26%
2019-08-0210.7310.7310.5410.64-2.39%0.18%-3.50%1,343,70014,271,000143%10.62-2.87%10.85-2.00%10.96-1.14%11.03-0.77%-0.30%
2019-08-0111.0311.0410.8910.90-1.27%-0.32%-1.90%925,50010,120,000109%10.94-1.22%11.07-0.50%11.09-0.40%11.11-0.26%-0.30%
2019-07-3111.1811.1911.0111.04-1.43%-0.27%-0.90%1,044,40011,562,000127%11.07-1.01%11.13-0.23%11.13-0.22%11.14-0.30%-0.37%
2019-07-3011.1111.2511.0811.200.81%0.15%0.24%1,129,20012,628,000145%11.180.56%11.150.18%11.160.23%11.17-0.13%-0.44%
2019-07-2911.1411.2211.0611.11-0.27%-0.10%-0.69%717,2007,976,00096%11.12-0.09%11.13-0.18%11.130.16%11.19-0.10%-0.59%
2019-07-2611.1211.1711.0711.140.18%0.08%-0.52%529,5005,894,00069%11.13-0.14%11.150.17%11.11-0.22%11.20-0.05%-0.60%
2019-07-2511.0611.1911.0611.12-0.36%-0.23%-0.75%701,8007,822,00087%11.15-0.27%11.130.30%11.14-0.12%11.20-0.11%-0.61%
2019-07-2411.0411.2511.0411.160.81%-0.14%-0.50%761,0008,505,00091%11.181.00%11.10-0.20%11.15-0.35%11.22-0.19%-0.62%
2019-07-2311.0511.1411.0111.070.27%0.05%-1.49%575,8006,371,00065%11.07-0.07%11.12-0.34%11.19-0.38%11.24-0.28%-0.62%
2019-07-2211.2511.3210.9311.04-1.78%-0.30%-2.03%1,282,70014,203,000139%11.07-1.74%11.16-1.19%11.23-0.46%11.27-0.85%-0.60%
2019-07-1911.2811.3311.1911.240.54%-0.26%-1.11%680,2007,665,00066%11.270.46%11.30-0.18%11.280.12%11.37-0.73%-0.55%
2019-07-1811.3711.3711.1811.18-1.76%-0.33%-2.35%704,3007,900,00062%11.22-1.61%11.320.05%11.27-0.06%11.45-0.99%-0.48%
2019-07-1711.3811.4611.3311.38-0.09%-0.18%-1.58%696,5007,940,00055%11.400.63%11.310.52%11.280.00%11.56-1.02%-0.36%
2019-07-1611.3611.3911.2811.390.44%0.54%-2.50%730,4008,275,00048%11.330.91%11.250.14%11.28-0.19%11.68-1.53%-0.23%
2019-07-1511.2711.3611.0011.340.89%1.01%-4.42%961,10010,790,00044%11.230.14%11.24-0.42%11.30-1.01%11.86-0.25%0.01%
2019-07-1211.2011.3011.1011.240.45%0.26%-5.50%859,5009,636,00038%11.21-0.47%11.28-0.56%11.41-1.17%11.89-0.10%0.04%
2019-07-1111.3311.4011.1511.19-0.44%-0.66%-6.01%993,80011,194,00042%11.26-0.75%11.35-1.22%11.55-1.40%11.91-0.24%0.05%
2019-07-1011.5211.6211.2011.240.00%-0.96%-5.82%1,158,30013,146,00048%11.35-0.65%11.49-1.44%11.71-1.36%11.93-0.23%0.09%