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:
尚纬股份( 603333.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
2020-01-1710.6110.8910.5010.750.66%0.54%4.31%8,088,50086,483,000118%10.69-1.03%10.611.06%10.480.72%10.310.43%0.36%
2020-01-1611.0011.4010.5310.68-0.65%-1.14%4.07%12,326,200133,159,000191%10.804.03%10.502.55%10.412.20%10.260.83%0.37%
2020-01-1510.1010.759.9610.756.97%3.51%5.62%13,162,600136,699,000210%10.393.65%10.241.94%10.181.54%10.180.75%0.38%
2020-01-1410.1210.149.9310.05-0.30%0.31%-0.51%4,490,30044,990,00076%10.02-0.77%10.050.04%10.030.12%10.100.12%0.29%
2020-01-1310.0110.269.9910.081.61%-0.17%-0.10%6,248,30063,092,000110%10.101.45%10.040.50%10.020.00%10.090.27%0.22%
2020-01-1010.0210.089.909.92-1.49%-0.33%-1.42%2,212,50022,020,00041%9.95-0.62%9.990.03%10.02-0.59%10.060.25%0.16%
2020-01-0910.0710.179.8910.070.70%0.55%0.32%5,626,30056,347,000101%10.020.34%9.99-0.34%10.07-0.99%10.040.13%0.11%
2020-01-089.9910.109.8810.00-0.10%0.19%-0.25%3,757,40037,503,00071%9.980.12%10.02-0.84%10.180.26%10.030.15%0.07%
2020-01-0710.0110.059.9410.010.00%0.41%0.00%5,558,40055,409,000108%9.97-1.01%10.11-1.45%10.150.06%10.010.36%0.01%
2020-01-0610.3610.369.9410.01-3.56%-0.61%0.36%9,433,10095,000,000181%10.07-2.58%10.260.24%10.140.32%9.970.34%-0.09%
2020-01-0310.5010.5410.1010.38-0.95%0.41%4.43%4,872,10050,367,000100%10.34-0.76%10.231.02%10.111.13%9.940.49%-0.17%
2020-01-0210.4010.6510.0410.482.44%0.60%5.94%8,550,30089,066,000176%10.424.65%10.133.01%10.002.18%9.890.94%-0.36%
2019-12-319.6610.269.6310.236.01%2.77%4.39%7,499,90074,651,000158%9.952.77%9.831.60%9.791.06%9.80-0.18%-0.50%
2019-12-309.629.809.609.65-0.52%-0.37%-1.71%2,605,70025,240,00052%9.690.17%9.68-0.05%9.68-0.08%9.82-0.51%-0.53%
2019-12-279.729.739.609.700.00%0.31%-1.70%3,234,50031,279,00060%9.67-0.09%9.68-0.01%9.69-0.58%9.87-0.36%-0.53%
2019-12-269.749.759.629.70-0.41%0.22%-2.06%4,312,60041,742,00080%9.68-0.30%9.68-0.17%9.75-0.36%9.90-0.30%-0.51%
2019-12-259.809.809.629.74-0.20%0.33%-1.95%2,394,90023,249,00046%9.710.38%9.70-0.71%9.78-0.31%9.93-0.23%-0.49%
2019-12-249.679.779.579.760.93%0.92%-1.98%2,620,80025,346,00050%9.67-0.37%9.77-0.36%9.81-0.70%9.96-0.40%-0.48%
2019-12-239.909.929.639.67-2.72%-0.38%-3.27%7,067,90068,610,000133%9.71-1.61%9.80-0.68%9.88-0.95%10.00-0.68%-0.46%
2019-12-209.959.959.799.94-0.20%0.75%-1.24%7,200,20071,034,000143%9.870.18%9.87-0.78%9.98-0.58%10.07-0.48%-0.40%
2019-12-199.9310.089.679.960.10%1.14%-1.52%5,606,80055,214,000112%9.85-0.55%9.95-1.01%10.03-0.49%10.11-1.39%-0.37%
2019-12-1810.0810.089.809.95-0.60%0.48%-2.99%5,505,30054,515,00083%9.90-1.44%10.05-0.81%10.08-0.56%10.26-0.41%-0.23%
2019-12-1710.1210.209.9810.01-1.09%-0.37%-2.81%8,292,90083,322,000122%10.05-1.34%10.13-0.58%10.14-0.79%10.30-0.50%-0.30%
2019-12-1610.3210.3510.0910.12-1.56%-0.62%-2.23%6,237,50063,514,00099%10.18-0.68%10.19-0.10%10.22-0.24%10.35-0.58%-0.38%
2019-12-1310.1810.3510.1310.281.18%0.26%-1.26%3,219,60033,009,00051%10.251.22%10.20-0.34%10.250.12%10.41-0.12%-0.39%
2019-12-1210.2410.2410.0710.160.20%0.31%-2.52%2,363,20023,937,00038%10.13-0.73%10.24-0.31%10.23-1.36%10.42-0.14%-0.53%
2019-12-1110.3410.3410.1010.14-1.84%-0.62%-2.85%2,373,80024,219,00038%10.20-1.27%10.270.13%10.37-0.08%10.44-0.14%-0.57%
2019-12-1010.4010.4210.2310.330.58%-0.04%-1.18%3,407,10035,208,00055%10.330.78%10.26-1.31%10.38-0.21%10.45-0.12%-0.54%
2019-12-0910.1910.3510.1310.270.59%0.16%-1.86%5,067,70051,964,00082%10.250.40%10.39-0.14%10.40-0.65%10.47-0.11%-0.51%
2019-12-0610.3510.3510.1010.210.00%-0.03%-2.54%6,451,40065,890,000105%10.21-2.53%10.41-0.57%10.47-0.41%10.48-0.18%-0.53%