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
2020-09-305.375.425.225.26-2.05%-0.81%-8.85%24,655,900130,753,00055%5.30-2.14%5.47-3.33%5.70-1.83%5.77-0.12%0.50%
2020-09-295.555.565.365.37-2.36%-0.90%-7.06%25,666,900139,099,00058%5.42-3.68%5.65-3.14%5.80-1.63%5.78-0.14%0.43%
2020-09-285.775.905.475.50-3.51%-2.24%-4.94%31,771,900178,755,00076%5.63-3.20%5.84-1.52%5.90-0.56%5.79-0.02%0.35%
2020-09-256.026.025.685.70-3.88%-1.93%-1.50%43,281,000251,546,000114%5.81-3.23%5.93-0.99%5.930.65%5.790.30%0.24%
2020-09-245.876.145.865.930.17%-1.27%2.77%45,512,200273,324,000136%6.010.76%5.990.72%5.891.20%5.770.96%0.19%
2020-09-235.996.055.905.92-0.84%-0.69%3.59%36,806,200219,416,000120%5.96-0.40%5.941.52%5.821.16%5.720.71%0.06%
2020-09-225.926.105.865.971.36%-0.25%5.20%60,843,700364,127,000215%5.991.46%5.852.36%5.761.84%5.681.43%-0.01%
2020-09-215.846.085.735.892.43%-0.15%5.27%75,637,300446,198,000321%5.905.15%5.724.34%5.653.38%5.602.14%-0.16%
2020-09-185.225.755.205.759.94%2.50%4.97%47,735,600267,814,000253%5.617.08%5.481.94%5.471.98%5.480.64%-0.42%
2020-09-175.345.355.165.23-2.79%-0.17%-3.91%17,801,20093,255,000107%5.24-2.95%5.38-0.74%5.36-0.54%5.44-0.86%-0.49%
2020-09-165.505.505.355.38-4.95%-0.33%-2.00%23,189,200125,177,000143%5.40-1.44%5.420.35%5.39-0.55%5.49-0.87%-0.43%
2020-09-155.325.825.315.665.99%3.34%2.20%19,118,600104,713,000121%5.482.37%5.401.01%5.42-0.18%5.54-0.93%-0.37%
2020-09-145.355.425.285.340.00%-0.19%-4.47%11,120,40059,496,00066%5.351.06%5.34-1.33%5.43-1.15%5.59-1.13%-0.27%
2020-09-115.275.355.215.341.14%0.87%-5.55%9,782,40051,784,00048%5.29-1.38%5.42-1.22%5.49-0.62%5.65-0.21%-0.10%
2020-09-105.535.565.235.28-3.12%-1.64%-6.81%16,737,80089,848,00082%5.37-3.07%5.48-1.77%5.53-1.11%5.67-0.33%-0.06%
2020-09-095.595.665.425.45-3.71%-1.59%-4.13%15,993,70088,577,00083%5.54-0.66%5.58-0.04%5.59-0.90%5.690.07%-0.01%
2020-09-085.555.665.515.661.80%1.52%-0.37%11,025,00061,460,00057%5.58-0.78%5.58-0.45%5.64-0.98%5.68-0.14%0.01%
2020-09-075.585.725.515.560.00%-1.05%-2.27%20,150,700113,218,00099%5.621.46%5.61-0.97%5.70-1.04%5.69-0.42%0.06%
2020-09-045.555.595.495.56-1.07%0.40%-2.68%13,914,10077,062,00063%5.54-2.02%5.66-1.67%5.76-0.05%5.71-0.11%0.15%
2020-09-035.775.785.595.62-2.94%-0.57%-1.73%17,853,900100,905,00081%5.65-1.84%5.76-0.98%5.760.09%5.72-0.21%0.17%
2020-09-025.885.895.675.79-1.19%0.56%1.03%20,341,400117,129,00089%5.76-1.44%5.820.52%5.760.74%5.73-0.26%0.21%
2020-09-015.835.935.765.860.34%0.31%1.98%23,159,000135,303,00095%5.840.22%5.791.12%5.710.56%5.750.09%0.27%
2020-08-315.665.935.625.843.73%0.19%1.72%39,980,600233,052,000153%5.834.82%5.723.47%5.680.35%5.740.54%0.27%
2020-08-285.565.635.485.631.44%1.24%-1.40%13,349,60074,238,00053%5.560.74%5.53-1.18%5.66-0.18%5.710.19%0.14%
2020-08-275.475.585.455.551.28%0.54%-2.61%10,541,00058,183,00042%5.520.11%5.60-1.83%5.67-0.70%5.700.14%0.15%
2020-08-265.645.645.435.48-3.01%-0.62%-3.71%17,946,20098,953,00071%5.51-3.21%5.70-0.56%5.71-1.02%5.690.30%0.17%
2020-08-255.805.835.605.65-2.25%-0.82%-0.42%22,393,200127,584,00092%5.70-1.86%5.73-0.45%5.77-0.19%5.670.34%0.16%
2020-08-245.605.955.595.782.66%-0.43%2.21%32,026,400185,912,000137%5.812.78%5.76-0.29%5.780.68%5.660.52%0.17%
2020-08-215.665.765.545.63-0.71%-0.32%0.07%18,895,800106,723,00084%5.65-2.23%5.78-0.36%5.740.39%5.630.09%0.15%
2020-08-205.855.905.655.670.00%-1.85%0.87%29,914,300172,827,000133%5.78-1.01%5.800.82%5.720.86%5.620.18%0.19%