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
2019-12-0910.1910.3510.1310.270.59%0.00%0.00%5,067,70051,964,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-0610.3510.3510.1010.21-1.83%-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%
2019-12-0510.5010.6910.3410.40-0.10%-0.74%-0.91%21,070,200220,778,000360%10.481.08%10.47-0.91%10.52-0.33%10.50-0.05%-0.54%
2019-12-0410.4810.7010.1810.41-0.57%0.42%-0.86%7,446,40077,191,000154%10.37-1.98%10.56-1.08%10.55-0.73%10.50-1.10%-0.58%
2019-12-0310.7010.7510.4310.47-2.97%-0.99%-1.38%4,038,60042,709,00077%10.58-2.04%10.680.02%10.63-0.06%10.62-1.26%-0.48%
2019-12-0210.7910.9710.4810.791.89%-0.05%0.35%5,943,00064,154,000109%10.802.74%10.671.41%10.631.40%10.75-0.68%-0.29%
2019-11-2910.5510.5910.4410.590.67%0.79%-2.18%1,778,80018,690,00032%10.510.00%10.53-0.16%10.490.36%10.83-1.50%-0.15%
2019-11-2810.6210.6210.3510.52-0.85%0.12%-4.29%2,518,10026,457,00036%10.51-0.40%10.540.63%10.45-0.10%10.99-0.55%0.17%
2019-11-2710.6010.6510.3810.610.00%0.58%-4.00%3,463,30036,534,00042%10.55-0.25%10.480.67%10.46-1.45%11.050.14%0.38%
2019-11-2610.4410.6310.4410.610.57%0.33%-3.87%2,343,30024,780,00027%10.581.89%10.41-0.21%10.61-1.76%11.040.18%0.40%
2019-11-2510.2510.5810.1410.551.44%1.65%-4.24%4,823,60050,062,00055%10.380.22%10.43-2.13%10.80-1.42%11.02-0.24%0.38%
2019-11-2210.4110.5910.2510.400.00%0.42%-5.83%4,925,10051,005,00056%10.36-1.25%10.66-2.68%10.96-2.11%11.04-0.29%0.43%
2019-11-2110.2210.7310.0910.40-1.52%-0.83%-6.10%10,386,900108,923,000117%10.49-4.02%10.95-3.01%11.19-1.42%11.08-0.48%0.57%
2019-11-2011.7911.7910.5610.56-9.97%-3.35%-5.11%12,015,300131,277,000141%10.93-6.96%11.29-2.66%11.35-0.03%11.13-0.14%0.77%
2019-11-1912.3012.3011.5011.730.69%-0.11%5.25%6,397,40075,122,00092%11.741.50%11.601.41%11.361.34%11.150.68%0.79%
2019-11-1811.8011.8011.3111.65-0.26%0.70%5.24%5,187,60060,017,00079%11.570.23%11.441.63%11.210.76%11.070.76%0.72%
2019-11-1511.5011.8011.2111.682.64%1.19%6.31%14,510,500167,490,000226%11.542.49%11.253.00%11.121.91%10.991.66%0.55%
2019-11-1410.8911.4510.7811.386.06%1.04%5.29%12,919,400145,514,000242%11.266.06%10.932.98%10.921.33%10.811.54%0.35%
2019-11-1310.6010.7610.4210.730.19%1.04%0.81%6,856,60072,818,000149%10.622.35%10.61-1.34%10.77-0.13%10.640.33%0.21%
2019-11-1210.6210.7110.2210.711.04%3.22%0.95%4,162,10043,186,00093%10.38-4.03%10.75-1.33%10.79-0.38%10.61-0.06%0.19%
2019-11-1111.1111.1110.5910.60-4.42%-1.96%-0.14%4,360,00047,141,000105%10.81-1.24%10.900.24%10.830.74%10.620.32%0.21%
2019-11-0811.0511.2410.6911.091.28%1.30%4.81%6,764,40074,056,000170%10.950.41%10.870.94%10.751.15%10.581.05%0.19%
2019-11-0710.4011.2810.3810.955.39%0.43%4.57%10,195,700111,159,000269%10.905.35%10.774.02%10.632.82%10.471.53%0.09%
2019-11-0610.4110.4110.2710.390.39%0.40%0.75%1,568,00016,227,00050%10.35-0.26%10.360.04%10.340.18%10.310.05%-0.06%
2019-11-0510.5010.5010.3310.35-0.67%-0.25%0.41%1,732,70017,978,00052%10.380.27%10.350.24%10.32-0.03%10.310.01%-0.07%
2019-11-0410.4710.5110.1310.420.58%0.70%1.10%4,160,10043,050,000118%10.350.07%10.330.31%10.32-0.17%10.31-0.98%-0.08%
2019-11-0110.3010.4310.2110.360.10%0.18%-0.47%2,820,60029,168,00068%10.340.57%10.29-0.08%10.340.31%10.41-0.29%0.11%
2019-10-3110.3710.3810.2210.35-0.38%0.66%-0.85%3,156,60032,455,00068%10.280.10%10.30-0.48%10.310.08%10.440.17%0.17%
2019-10-3010.2410.5210.0810.391.17%1.15%-0.30%4,491,80046,140,00096%10.27-0.94%10.350.27%10.30-0.02%10.420.07%0.09%
2019-10-2910.4910.5010.2610.270.00%-0.95%-1.38%2,926,80030,347,00065%10.37-0.74%10.320.35%10.300.04%10.410.20%0.00%