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:
赤峰黄金( 600988.SH 上证)
板块 :汽车制造   
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
2020-09-3017.8518.1017.2617.53-0.06%-0.98%3.65%58,842,9001,041,753,00091%17.70-0.95%17.472.01%17.051.39%16.91-0.10%-0.70%
2020-09-2917.8518.2717.4717.541.21%-1.86%3.61%77,970,4001,393,592,000121%17.874.75%17.123.14%16.821.82%16.93-0.13%-0.86%
2020-09-2816.6517.7016.2017.336.58%1.56%2.24%113,580,3001,937,965,000162%17.065.26%16.602.58%16.520.83%16.950.02%-1.10%
2020-09-2516.1916.3815.9816.262.33%0.30%-4.06%56,856,400921,707,00082%16.210.90%16.18-0.58%16.38-1.09%16.95-0.19%-1.30%
2020-09-2416.3116.4015.8015.89-2.69%-1.10%-6.42%56,415,100906,342,00079%16.07-1.23%16.28-1.63%16.56-1.12%16.98-0.72%-1.41%
2020-09-2316.4916.5516.0716.33-0.97%0.39%-4.53%60,259,300980,185,00082%16.27-1.20%16.55-1.76%16.75-1.81%17.10-0.35%-1.44%
2020-09-2216.2116.9216.1316.49-4.02%0.16%-3.93%68,822,9001,133,001,00091%16.46-4.02%16.85-1.04%17.06-1.94%17.16-0.78%-1.52%
2020-09-2117.1217.3616.9117.18-0.58%0.16%-0.69%37,661,800646,016,00046%17.150.25%17.02-1.28%17.400.20%17.30-1.78%-1.67%
2020-09-1817.0017.3216.8817.282.80%0.99%-1.89%55,153,700943,751,00060%17.111.20%17.24-1.45%17.360.50%17.61-1.23%-1.60%
2020-09-1717.6017.6016.3816.81-5.61%-0.58%-5.73%86,539,2001,463,223,00092%16.91-5.16%17.50-0.51%17.28-0.64%17.83-1.72%-1.51%
2020-09-1617.6918.0717.6217.81-2.78%-0.10%-1.84%62,196,6001,108,790,00069%17.830.23%17.591.85%17.390.85%18.14-1.75%-1.40%
2020-09-1517.2318.5917.1018.326.76%3.00%-0.79%103,953,9001,848,933,000110%17.794.01%17.271.13%17.240.11%18.47-2.51%-1.34%
2020-09-1417.0017.5316.7017.161.36%0.35%-9.40%73,875,1001,263,249,00072%17.102.64%17.070.15%17.22-3.24%18.94-1.99%-1.18%
2020-09-1116.8417.1216.2516.93-1.11%1.62%-12.39%69,048,3001,150,328,00063%16.66-4.39%17.05-1.92%17.80-2.62%19.33-1.27%-0.94%
2020-09-1017.6517.8016.8917.120.12%-1.74%-12.54%75,428,5001,314,238,00070%17.422.33%17.38-3.98%18.28-2.44%19.57-0.98%-0.79%
2020-09-0917.1417.4216.6717.10-3.72%0.43%-13.50%90,891,1001,547,646,00082%17.03-3.14%18.10-3.86%18.74-3.90%19.77-1.23%-0.62%
2020-09-0818.5018.5517.0717.76-6.38%1.03%-11.27%143,772,8002,527,394,000132%17.58-9.87%18.83-5.87%19.50-5.48%20.02-2.24%-0.53%
2020-09-0720.4420.6818.4818.97-7.60%-2.73%-7.34%123,054,0002,399,965,000127%19.50-4.84%20.00-3.49%20.63-2.03%20.47-1.03%-0.38%
2020-09-0420.1420.8620.0520.530.93%0.17%-0.76%57,785,4001,184,292,00065%20.500.25%20.73-2.00%21.050.55%20.69-0.39%-0.40%
2020-09-0320.4920.9820.1220.34-3.56%-0.51%-2.06%73,562,9001,503,946,00080%20.44-3.08%21.15-0.72%20.940.37%20.77-0.58%-0.56%
2020-09-0221.3021.4220.8021.09-4.57%-0.01%0.97%92,373,5001,948,396,000100%21.09-2.55%21.301.38%20.861.44%20.89-1.16%-0.53%
2020-09-0121.2022.1620.9922.106.56%2.11%4.58%114,498,2002,478,210,000120%21.642.53%21.012.87%20.561.22%21.13-0.95%-0.30%
2020-08-3120.9521.8020.6620.742.52%-1.75%-2.78%104,286,7002,201,471,000103%21.115.58%20.433.01%20.320.03%21.330.41%-0.04%
2020-08-2819.6020.6019.3420.231.05%1.18%-4.78%81,481,6001,629,133,00075%19.990.47%19.83-1.40%20.31-1.33%21.250.22%0.02%
2020-08-2719.9420.2119.6220.023.62%0.60%-5.56%68,949,4001,372,065,00062%19.901.37%20.11-1.93%20.58-1.58%21.200.77%0.13%
2020-08-2620.0020.3519.1519.32-5.06%-1.59%-8.17%94,881,1001,862,742,00081%19.63-5.03%20.50-2.79%20.91-3.41%21.04-0.33%0.12%
2020-08-2521.2021.5719.9120.35-5.87%-1.56%-3.59%105,740,4002,185,915,000101%20.67-3.09%21.09-1.72%21.65-2.44%21.11-0.79%0.28%
2020-08-2420.7221.8820.6221.622.90%1.36%1.63%78,681,7001,678,292,00073%21.33-0.27%21.46-2.68%22.191.19%21.27-1.21%0.62%
2020-08-2121.9022.1820.8021.01-2.73%-1.77%-2.43%86,514,2001,850,374,00075%21.39-1.07%22.05-2.27%21.931.32%21.53-1.98%1.05%
2020-08-2020.6222.4820.6221.600.00%-0.09%-1.68%104,196,4002,252,770,00081%21.62-5.29%22.561.93%21.652.43%21.97-0.28%1.85%