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
2019-06-1911.8111.9711.7211.740.95%-0.41%0.09%2,110,90024,883,00080%11.791.29%11.720.39%11.74-0.74%11.730.27%0.06%
2019-06-1811.7511.7511.5611.63-0.17%-0.07%-0.58%926,40010,781,00035%11.64-0.17%11.67-0.55%11.83-0.16%11.700.08%-0.01%
2019-06-1711.6011.7511.5111.650.43%-0.07%-0.33%1,182,10013,781,00045%11.66-0.37%11.74-1.05%11.850.30%11.690.03%-0.02%
2019-06-1411.7811.9211.5311.60-1.86%-0.86%-0.74%1,735,00020,302,00067%11.70-0.78%11.86-0.15%11.810.46%11.690.08%-0.04%
2019-06-1311.8211.9011.7011.82-0.84%0.23%1.22%2,881,30033,979,000113%11.79-1.34%11.880.42%11.760.26%11.680.13%-0.09%
2019-06-1211.6112.3511.6111.920.68%-0.28%2.21%5,373,00064,223,000229%11.950.85%11.831.82%11.731.22%11.660.62%-0.13%
2019-06-1111.8512.1011.7011.845.15%-0.10%2.16%4,741,00056,192,000239%11.854.99%11.621.22%11.581.23%11.590.57%-0.20%
2019-06-1011.2511.4611.1811.260.00%-0.26%-2.29%1,404,90015,860,00080%11.29-0.53%11.480.10%11.44-0.34%11.52-0.20%-0.29%
2019-06-0611.6011.6511.1611.26-3.60%-0.78%-2.49%2,353,70026,711,000139%11.35-2.48%11.47-0.37%11.48-0.39%11.55-0.48%-0.29%
2019-06-0511.1912.1911.1311.685.42%0.37%0.66%3,654,00042,522,000224%11.643.54%11.510.85%11.530.33%11.60-0.46%-0.23%
2019-06-0411.3611.4611.0311.08-2.64%-1.41%-4.94%1,435,60016,134,00087%11.24-1.95%11.42-0.99%11.49-0.97%11.66-0.43%-0.15%
2019-06-0311.5211.6311.3711.38-1.64%-0.72%-2.78%1,269,90014,555,00078%11.46-1.19%11.53-0.56%11.60-0.35%11.71-0.03%-0.10%
2019-05-3111.5311.6811.5311.570.00%-0.26%-1.19%1,046,90012,144,00064%11.600.54%11.59-0.43%11.640.03%11.71-0.18%-0.14%
2019-05-3011.5111.6611.4711.57-0.77%0.28%-1.36%1,391,70016,057,00076%11.54-0.93%11.64-0.35%11.64-0.45%11.73-0.42%-0.20%
2019-05-2911.6611.7211.5611.660.00%0.12%-1.01%1,356,50015,798,00072%11.65-0.76%11.690.10%11.69-0.69%11.78-0.26%-0.28%
2019-05-2811.8311.8311.6511.66-0.77%-0.64%-1.27%1,591,50018,677,00081%11.740.57%11.67-0.16%11.77-0.07%11.81-0.16%-0.38%
2019-05-2711.6011.7511.4711.751.82%0.70%-0.67%1,521,40017,751,00075%11.670.83%11.69-1.01%11.780.20%11.83-0.33%-0.58%
2019-05-2411.6011.7611.5011.54-0.60%-0.28%-2.76%906,90010,495,00042%11.57-1.60%11.81-0.20%11.76-0.22%11.87-0.12%-0.69%
2019-05-2311.7811.9211.6011.61-2.76%-1.28%-2.29%2,133,20025,086,00088%11.76-1.31%11.840.42%11.79-0.45%11.880.07%-0.90%
2019-05-2211.8612.2711.7011.941.70%0.20%0.56%3,079,20036,691,000131%11.921.15%11.790.52%11.84-0.05%11.870.35%-1.10%
2019-05-2111.6311.9011.5311.740.86%-0.34%-0.79%1,555,40018,322,00067%11.782.23%11.73-0.76%11.84-0.21%11.830.12%-1.32%
2019-05-2011.6511.7511.3611.640.34%1.02%-1.51%1,475,90017,007,00060%11.52-2.34%11.82-0.91%11.87-0.70%11.82-0.46%-1.53%
2019-05-1712.2312.2311.5511.60-3.97%-1.69%-2.30%2,836,60033,470,000105%11.80-2.08%11.92-0.49%11.95-0.11%11.87-0.84%-1.79%
2019-05-1612.0312.1211.9312.080.42%0.26%0.89%2,034,80024,518,00078%12.050.67%11.98-0.03%11.970.50%11.97-1.21%-1.91%
2019-05-1511.8912.0511.8812.031.78%0.51%-0.73%2,214,40026,505,00078%11.970.33%11.990.34%11.910.69%12.12-1.19%-1.95%
2019-05-1411.9612.1211.7011.82-1.91%-0.92%-3.63%2,010,20023,981,00067%11.93-0.93%11.950.53%11.830.38%12.27-2.15%-1.89%
2019-05-1311.8212.3611.7512.050.58%0.07%-3.87%2,763,10033,274,00083%12.041.34%11.881.36%11.78-0.25%12.54-1.50%-1.71%
2019-05-1011.6812.1411.6311.983.36%0.82%-5.86%3,727,30044,290,000108%11.882.09%11.720.91%11.81-1.41%12.73-2.15%-1.54%
2019-05-0911.5811.8011.4211.590.17%-0.43%-10.88%1,803,90020,997,00049%11.640.83%11.62-1.66%11.98-2.56%13.01-1.94%-1.29%
2019-05-0811.5811.7311.3511.570.00%0.23%-12.76%2,452,70028,315,00059%11.54-1.11%11.81-2.88%12.29-2.52%13.26-1.89%-1.08%