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:
川仪股份( 603100.SH 上证)
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
2020-05-298.148.428.098.292.09%0.05%1.66%3,309,30027,422,000177%8.292.46%8.190.52%8.200.58%8.160.44%0.04%
2020-05-288.108.158.018.120.50%0.41%0.01%1,377,80011,142,00079%8.09-0.42%8.15-0.43%8.15-0.01%8.120.00%-0.04%
2020-05-278.288.288.068.08-2.18%-0.50%-0.48%2,743,80022,283,000161%8.12-1.37%8.18-0.04%8.150.04%8.120.10%-0.08%
2020-05-268.288.328.198.26-0.24%0.32%1.84%1,688,00013,899,000107%8.230.31%8.180.47%8.150.31%8.110.26%-0.14%
2020-05-258.148.298.088.282.10%0.86%2.35%2,571,40021,109,000158%8.211.43%8.150.72%8.130.54%8.090.15%-0.24%
2020-05-228.108.148.038.110.62%0.21%0.40%1,646,80013,328,000102%8.09-0.03%8.09-0.01%8.080.14%8.08-0.12%-0.31%
2020-05-218.058.178.028.060.37%-0.43%-0.35%1,516,60012,277,00091%8.100.27%8.090.20%8.070.05%8.09-0.05%-0.34%
2020-05-208.208.208.038.03-1.23%-0.53%-0.77%1,355,00010,939,00076%8.07-0.30%8.070.14%8.070.06%8.09-0.01%-0.38%
2020-05-198.118.138.068.131.12%0.41%0.46%1,364,90011,052,00065%8.100.61%8.060.09%8.060.12%8.09-0.06%-0.47%
2020-05-188.068.108.008.04-0.12%-0.10%-0.72%1,356,30010,916,00056%8.050.06%8.060.00%8.05-0.29%8.10-0.31%-0.55%
2020-05-158.068.117.998.050.00%0.09%-0.90%1,575,70012,674,00062%8.04-0.43%8.06-0.01%8.08-0.33%8.12-0.31%-0.56%
2020-05-148.058.128.038.05-0.74%-0.35%-1.20%1,197,2009,671,00044%8.080.36%8.06-0.33%8.10-0.06%8.15-0.49%-0.57%
2020-05-138.068.137.998.110.62%0.76%-0.95%1,640,00013,201,00058%8.05-0.01%8.08-0.44%8.11-0.03%8.19-0.47%-0.51%
2020-05-128.118.117.988.06-0.74%0.12%-2.03%2,193,10017,654,00077%8.05-1.12%8.12-0.26%8.11-0.15%8.23-0.69%-0.47%
2020-05-118.178.218.078.12-0.73%-0.26%-1.98%2,228,10018,138,00079%8.14-0.34%8.140.30%8.12-0.34%8.28-0.59%-0.41%
2020-05-088.138.218.138.180.99%0.13%-1.84%2,093,70017,103,00074%8.170.67%8.120.09%8.15-0.29%8.33-0.44%-0.36%
2020-05-078.128.178.068.10-0.25%-0.18%-3.23%2,574,70020,894,00090%8.120.28%8.11-0.54%8.17-0.80%8.37-0.46%-0.35%
2020-05-068.158.218.028.12-1.34%0.35%-3.44%4,555,80036,867,000163%8.09-0.37%8.15-0.86%8.24-1.22%8.41-0.84%-0.31%
2020-04-308.018.268.018.23-0.24%1.33%-2.95%4,486,50036,441,000180%8.12-2.26%8.22-1.99%8.34-1.95%8.48-0.92%-0.23%
2020-04-298.338.518.198.25-1.20%-0.72%-3.61%2,616,00021,740,000124%8.310.10%8.39-1.21%8.51-1.06%8.56-0.38%-0.14%
2020-04-288.448.578.008.35-1.65%0.58%-2.82%2,983,90024,771,000146%8.30-3.44%8.49-2.28%8.60-1.14%8.59-0.45%-0.11%
2020-04-278.658.718.488.49-1.74%-1.26%-1.63%2,287,90019,672,000123%8.60-1.09%8.69-0.60%8.70-0.03%8.630.20%-0.06%
2020-04-248.808.818.598.64-1.48%-0.61%0.30%1,676,00014,570,00092%8.69-1.14%8.740.13%8.700.22%8.61-0.07%-0.14%
2020-04-238.838.868.738.77-0.68%-0.26%1.74%2,120,80018,649,000113%8.790.66%8.730.75%8.680.61%8.62-0.09%-0.17%
2020-04-228.718.838.628.831.26%1.09%2.34%2,291,90020,020,000124%8.740.81%8.670.64%8.630.54%8.63-0.17%-0.19%
2020-04-218.648.758.568.720.81%0.63%0.89%1,982,70017,180,000109%8.670.91%8.610.65%8.580.41%8.64-0.32%-0.13%
2020-04-208.538.678.508.651.41%0.73%-0.24%1,787,70015,351,00094%8.590.13%8.560.15%8.550.38%8.67-0.07%-0.05%
2020-04-178.548.648.528.530.00%-0.54%-1.69%1,527,50013,100,00080%8.581.06%8.540.25%8.52-0.49%8.680.01%-0.08%
2020-04-168.488.558.418.530.83%0.52%-1.68%1,181,30010,025,00060%8.49-0.82%8.520.21%8.56-0.83%8.68-0.05%-0.11%
2020-04-158.578.688.468.460.00%-1.12%-2.53%1,813,10015,512,00090%8.560.49%8.51-0.76%8.63-0.74%8.68-0.10%-0.18%