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
2020-05-2513.1513.5512.9113.463.06%1.72%0.65%4,770,50063,125,000135%13.230.08%13.34-0.61%13.41-0.18%13.37-0.47%0.04%
2020-05-2213.6013.6012.9713.06-4.11%-1.22%-2.80%3,971,80052,512,000113%13.22-2.65%13.42-0.82%13.43-0.21%13.44-0.23%0.05%
2020-05-2113.4813.7813.4213.621.04%0.29%1.14%4,056,20055,086,000119%13.580.87%13.530.57%13.460.66%13.470.08%0.04%
2020-05-2013.6313.6513.4113.48-1.46%0.12%0.18%3,381,10045,523,000101%13.46-0.55%13.460.30%13.370.10%13.460.13%-0.01%
2020-05-1913.3213.7513.1513.683.95%1.05%1.79%5,673,60076,811,000172%13.542.23%13.421.44%13.360.37%13.440.37%-0.04%
2020-05-1813.2013.3613.1313.16-0.53%-0.63%-1.71%2,345,50031,061,00076%13.24-0.41%13.23-0.32%13.31-0.95%13.390.18%-0.08%
2020-05-1513.1313.5813.1313.230.99%-0.50%-1.01%2,465,50032,784,00081%13.301.03%13.27-0.51%13.44-0.24%13.370.60%-0.12%
2020-05-1413.2713.2713.1013.10-2.24%-0.46%-1.39%3,438,40045,254,000107%13.16-1.89%13.34-1.83%13.47-0.54%13.29-0.07%-0.22%
2020-05-1313.5513.5813.3513.40-0.96%-0.11%0.80%2,015,70027,041,00067%13.42-0.57%13.580.02%13.550.25%13.290.09%-0.21%
2020-05-1213.6413.7013.3313.53-0.81%0.28%1.87%2,812,70037,948,00089%13.49-1.71%13.580.00%13.510.48%13.28-0.29%-0.22%
2020-05-1113.5713.9313.5413.640.81%-0.63%2.40%4,231,90058,087,000128%13.731.77%13.581.15%13.451.17%13.32-0.36%-0.18%
2020-05-0813.5013.6013.3613.531.12%0.31%1.21%3,784,40051,043,000108%13.49-0.10%13.430.94%13.291.57%13.37-0.37%-0.10%
2020-05-0713.5013.6513.2913.38-0.52%-0.90%-0.28%3,105,20041,926,00084%13.501.60%13.301.38%13.090.55%13.42-0.42%-0.02%
2020-05-0613.0813.4512.9713.452.52%1.20%-0.17%3,317,20044,085,00081%13.291.38%13.122.02%13.010.00%13.47-0.10%0.09%
2020-04-3013.0013.1913.0013.121.86%0.08%-2.72%2,948,90038,658,00068%13.111.92%12.86-0.03%13.01-1.31%13.49-0.03%0.14%
2020-04-2912.8712.9912.3612.880.00%0.14%-4.53%1,995,30025,663,00045%12.861.47%12.87-1.16%13.19-1.79%13.49-0.27%0.15%
2020-04-2813.2113.2112.0112.88-2.05%1.61%-4.78%3,907,40049,530,00079%12.68-4.10%13.02-3.12%13.43-1.64%13.53-0.39%0.23%
2020-04-2713.1613.3613.1013.150.00%-0.51%-3.17%2,132,60028,189,00046%13.22-0.27%13.44-1.71%13.65-0.54%13.580.05%0.27%
2020-04-2413.4913.5513.0513.15-2.95%-0.78%-3.12%3,801,90050,391,00083%13.25-3.14%13.67-1.00%13.73-0.17%13.57-0.02%0.21%
2020-04-2313.9814.0413.5313.55-3.08%-0.98%-0.19%4,663,50063,817,000105%13.68-1.85%13.81-0.23%13.750.45%13.580.13%0.13%
2020-04-2213.6814.1013.5513.981.08%0.27%3.10%5,491,10076,557,000127%13.941.21%13.841.01%13.690.61%13.560.46%0.11%
2020-04-2113.7213.9513.5513.83-0.22%0.39%2.47%5,481,40075,510,000134%13.78-0.21%13.701.06%13.600.67%13.500.40%0.06%
2020-04-2013.4714.0013.4713.862.90%0.40%3.10%6,501,50089,750,000163%13.812.51%13.560.83%13.511.16%13.440.65%0.03%
2020-04-1713.4313.7513.1513.471.20%0.02%0.85%4,618,70062,202,000123%13.471.87%13.450.54%13.360.32%13.360.38%-0.07%
2020-04-1613.2013.4512.9013.31-1.26%0.68%0.04%3,553,30046,974,00096%13.22-2.52%13.370.13%13.32-0.52%13.310.12%-0.11%
2020-04-1513.1214.3613.0913.482.28%-0.60%1.44%6,174,90083,735,000174%13.563.39%13.361.46%13.380.52%13.290.51%-0.15%
2020-04-1413.0813.2112.9713.181.62%0.49%-0.31%2,333,90030,611,00069%13.121.27%13.17-1.30%13.32-0.26%13.220.05%-0.19%
2020-04-1313.0813.0912.8112.97-0.84%0.14%-1.85%1,723,70022,326,00048%12.95-2.54%13.34-0.54%13.35-0.04%13.22-0.61%-0.26%
2020-04-1013.5513.6513.0313.08-4.18%-1.58%-1.62%3,826,20050,850,000101%13.29-1.75%13.41-0.10%13.360.44%13.30-0.79%-0.24%
2020-04-0913.5513.6813.3613.650.00%0.92%1.85%4,539,60061,401,000112%13.531.02%13.430.89%13.300.82%13.40-0.12%-0.27%