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:
新疆众和( 600888.SH 上证)
板块 :有色金属_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
2019-10-184.674.694.614.66-0.43%0.17%-1.04%4,060,10018,887,00099%4.65-0.43%4.68-0.62%4.71-0.32%4.71-0.04%-0.26%
2019-10-174.684.704.654.68-0.21%0.17%-0.66%3,839,60017,940,00096%4.67-0.87%4.71-0.76%4.73-0.13%4.71-0.02%-0.31%
2019-10-164.744.764.684.69-1.05%-0.49%-0.47%4,819,70022,716,000117%4.71-0.72%4.75-0.19%4.740.28%4.71-0.11%-0.40%
2019-10-154.794.794.724.74-0.84%-0.15%0.49%3,337,50015,844,00083%4.75-0.73%4.760.30%4.720.17%4.72-0.17%-0.43%
2019-10-144.754.804.744.781.06%-0.04%1.16%4,366,80020,882,000107%4.781.06%4.741.02%4.710.19%4.73-0.04%-0.43%
2019-10-114.724.774.704.730.21%-0.04%0.06%3,869,70018,310,00095%4.730.70%4.690.24%4.710.28%4.73-0.32%-0.43%
2019-10-104.684.734.664.720.85%0.45%-0.46%3,438,10016,155,00083%4.700.90%4.68-0.34%4.690.04%4.74-0.29%-0.40%
2019-10-094.684.694.614.680.00%0.49%-1.60%4,542,50021,153,000107%4.66-0.89%4.70-0.13%4.69-0.49%4.76-0.44%-0.35%
2019-10-084.674.734.664.68-0.21%-0.40%-2.03%3,290,10015,460,00079%4.70-0.76%4.700.13%4.71-0.49%4.78-0.46%-0.30%
2019-09-304.654.814.654.690.64%-0.95%-2.27%4,908,50023,243,000108%4.741.65%4.70-0.21%4.74-0.25%4.80-0.72%-0.24%
2019-09-274.644.694.634.660.43%0.04%-3.60%3,120,60014,537,00064%4.66-0.64%4.71-0.97%4.75-0.79%4.83-0.56%-0.13%
2019-09-264.764.794.634.64-2.52%-1.02%-4.55%5,426,90025,441,000104%4.69-1.80%4.75-0.94%4.79-0.83%4.86-0.94%-0.05%
2019-09-254.814.814.744.76-1.24%-0.29%-3.00%3,897,30018,606,00069%4.77-1.00%4.80-0.70%4.83-0.33%4.91-0.39%0.08%
2019-09-244.784.854.784.820.63%-0.04%-2.15%4,096,90019,754,00063%4.820.48%4.83-0.23%4.84-0.29%4.93-0.14%0.17%
2019-09-234.874.874.774.79-1.84%-0.19%-2.90%4,107,40019,713,00056%4.80-1.62%4.84-0.43%4.86-0.94%4.93-0.04%0.25%
2019-09-204.904.904.864.880.00%0.04%-1.11%4,188,80020,435,00055%4.880.49%4.87-0.02%4.90-0.35%4.940.02%0.27%
2019-09-194.874.894.824.880.62%0.54%-1.09%3,852,60018,702,00045%4.85-0.10%4.87-1.04%4.92-0.71%4.930.14%0.31%
2019-09-184.844.884.844.85-0.21%-0.19%-1.56%3,794,10018,437,00040%4.86-0.33%4.92-0.51%4.95-0.22%4.930.10%0.33%
2019-09-174.984.984.804.86-2.21%-0.31%-1.26%7,425,50036,196,00078%4.88-2.38%4.94-1.08%4.97-0.10%4.920.14%0.31%
2019-09-165.005.054.954.97-0.60%-0.48%1.12%6,957,40034,742,00076%4.990.58%5.000.30%4.970.34%4.920.35%0.30%
2019-09-124.995.004.935.000.40%0.70%2.08%6,249,10031,026,00069%4.97-1.04%4.980.30%4.950.24%4.900.23%0.28%
2019-09-115.005.114.964.98-0.40%-0.74%1.90%9,735,80048,845,000111%5.021.11%4.970.71%4.940.61%4.890.41%0.29%
2019-09-104.975.014.925.000.60%0.77%2.73%12,655,50062,801,000151%4.960.65%4.930.41%4.910.53%4.870.50%0.27%
2019-09-094.924.984.874.971.84%0.81%2.62%12,043,20059,372,000156%4.931.05%4.910.55%4.890.60%4.840.62%0.23%
2019-09-064.914.934.844.88-0.41%0.02%1.39%7,520,60036,693,000104%4.88-0.65%4.880.33%4.860.39%4.810.19%0.17%
2019-09-054.884.954.874.900.41%-0.22%2.00%12,928,50063,492,000187%4.911.05%4.871.00%4.840.73%4.800.42%0.17%
2019-09-044.804.924.804.881.88%0.41%2.01%12,201,40059,295,000193%4.861.59%4.821.03%4.800.54%4.780.34%0.14%
2019-09-034.814.824.764.79-0.21%0.13%0.46%5,442,40026,039,00094%4.780.15%4.770.06%4.780.15%4.77-0.13%0.12%
2019-09-024.724.814.704.802.13%0.48%0.54%6,955,60033,230,000113%4.780.55%4.77-0.08%4.770.51%4.770.08%0.19%
2019-08-304.814.814.704.700.00%-1.07%-1.47%6,048,30028,734,00096%4.75-0.52%4.77-0.02%4.75-0.11%4.770.15%0.16%