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
2019-10-1811.3611.7011.0311.709.96%2.60%7.63%10,194,500116,247,000474%11.406.54%11.175.21%11.054.84%10.874.39%0.27%
2019-10-1710.5210.9710.3410.642.01%-0.59%2.17%3,884,10041,572,000305%10.702.37%10.621.62%10.541.54%10.411.50%-0.26%
2019-10-1610.4110.5510.3910.43-0.67%-0.24%1.66%815,5008,526,00076%10.460.21%10.450.44%10.380.47%10.260.12%-0.48%
2019-10-1510.5510.5510.3710.500.19%0.64%2.46%1,124,10011,728,00096%10.43-0.18%10.400.53%10.330.47%10.25-0.19%-0.52%
2019-10-1410.2910.4910.2910.481.95%0.27%2.07%1,863,30019,476,000158%10.451.56%10.351.26%10.280.85%10.27-0.05%-0.51%
2019-10-1110.3610.3710.1910.280.69%-0.12%0.08%1,218,90012,545,000105%10.290.95%10.220.62%10.190.44%10.27-0.84%-0.51%
2019-10-1010.1810.2310.1410.210.29%0.15%-1.44%869,8008,868,00068%10.200.52%10.150.08%10.150.29%10.36-0.52%-0.41%
2019-10-0910.0110.2110.0110.180.99%0.37%-2.24%990,60010,047,00072%10.140.22%10.150.11%10.12-0.41%10.41-0.44%-0.34%
2019-10-0810.0210.2310.0210.08-0.30%-0.40%-3.62%742,8007,517,00051%10.12-0.54%10.140.22%10.16-0.90%10.46-0.51%-0.28%
2019-09-3010.1610.2310.1010.110.40%-0.64%-3.83%833,4008,480,00050%10.180.68%10.11-0.53%10.25-0.69%10.51-0.80%-0.20%
2019-09-2710.0010.1710.0010.070.70%-0.36%-4.98%739,2007,470,00039%10.110.21%10.17-1.20%10.33-1.33%10.60-0.89%-0.06%
2019-09-2610.3010.3010.0010.00-2.06%-0.84%-6.48%1,638,00016,520,00070%10.09-1.79%10.29-1.51%10.46-1.15%10.69-0.63%0.10%
2019-09-2510.4710.4710.2010.21-2.95%-0.57%-5.12%1,779,40018,272,00071%10.27-2.87%10.45-2.02%10.59-0.73%10.76-0.33%0.22%
2019-09-2410.5610.6810.5010.52-0.38%-0.49%-2.57%1,328,40014,044,00051%10.570.13%10.66-0.32%10.66-0.15%10.80-0.07%0.30%
2019-09-2310.7510.7610.5110.56-1.86%0.02%-2.26%1,398,60014,766,00051%10.56-2.15%10.70-0.14%10.68-0.81%10.80-0.03%0.35%
2019-09-2010.7010.9110.6710.760.28%-0.28%-0.43%2,127,70022,958,00078%10.790.88%10.710.40%10.77-0.61%10.810.17%0.39%
2019-09-1910.6310.8110.6110.731.51%0.32%-0.55%1,713,70018,329,00061%10.700.59%10.67-1.00%10.83-0.21%10.790.19%0.41%
2019-09-1810.6510.7110.5310.570.19%-0.59%-1.85%1,718,70018,275,00060%10.63-0.39%10.78-1.04%10.86-0.06%10.770.10%0.40%
2019-09-1710.8910.9410.4810.55-3.39%-1.17%-1.93%2,843,70030,357,000101%10.68-2.71%10.89-0.46%10.86-0.14%10.760.29%0.39%
2019-09-1611.0211.0910.9010.92-1.18%-0.47%1.80%2,734,40030,003,000101%10.97-0.04%10.940.53%10.880.38%10.730.57%0.36%
2019-09-1210.8211.1010.7311.052.13%0.67%3.60%4,530,10049,721,000175%10.981.00%10.880.75%10.840.82%10.670.70%0.30%
2019-09-1110.9210.9910.8010.82-1.01%-0.43%2.15%3,449,50037,486,000152%10.870.87%10.800.56%10.750.76%10.590.56%0.27%
2019-09-1010.7910.9510.6210.931.39%1.46%3.77%3,446,60037,131,000165%10.770.26%10.740.57%10.670.66%10.530.47%0.23%
2019-09-0910.8410.8410.6810.780.84%0.33%2.82%2,343,40025,181,000117%10.750.58%10.680.86%10.600.90%10.480.53%0.23%
2019-09-0610.6110.7610.6110.691.04%0.07%2.50%2,053,90021,941,000107%10.680.54%10.590.69%10.500.84%10.430.34%0.20%
2019-09-0510.5510.6910.5410.580.28%-0.43%1.79%2,964,40031,499,000160%10.631.71%10.521.29%10.420.71%10.390.38%0.19%
2019-09-0410.4910.5610.3310.551.74%0.99%1.88%2,105,90022,001,000119%10.450.58%10.380.85%10.340.15%10.360.11%0.18%
2019-09-0310.6110.6110.3110.37-0.38%-0.16%0.25%1,419,40014,744,00082%10.390.59%10.300.05%10.33-0.26%10.34-0.04%0.19%
2019-09-0210.0410.5410.0410.413.89%0.81%0.60%2,559,00026,425,000139%10.331.51%10.29-0.18%10.360.21%10.350.02%0.27%
2019-08-3010.4110.4410.0210.020.00%-1.49%-3.15%1,725,80017,555,00097%10.17-2.10%10.31-1.14%10.33-0.32%10.35-0.04%0.27%