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:
皖维高新( 600063.SH 上证)
板块 :化学纤维制造_h   火炬计划   
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
2021-09-178.708.938.048.28-5.48%-1.22%-8.28%127,459,5001,068,355,00091%8.38-6.57%8.68-3.47%8.88-3.28%9.030.74%2.60%
2021-09-168.989.208.738.76-1.24%-2.35%-2.24%79,619,100714,224,00056%8.971.00%8.99-0.74%9.18-2.08%8.961.31%3.07%
2021-09-159.149.158.748.870.00%-0.14%0.28%67,350,200598,193,00046%8.88-2.00%9.05-2.37%9.37-0.06%8.852.50%3.23%
2021-09-149.259.308.868.87-3.38%-2.13%2.79%109,183,100989,523,00071%9.06-0.80%9.27-2.62%9.380.29%8.632.43%3.37%
2021-09-139.449.528.869.18-3.16%0.48%8.97%131,192,3001,198,519,00085%9.14-4.71%9.520.08%9.352.43%8.423.01%3.46%
2021-09-109.639.929.169.48-1.96%-1.13%15.92%131,103,2001,256,994,00090%9.59-1.80%9.521.83%9.133.31%8.182.62%3.33%
2021-09-099.219.989.109.676.62%-0.96%21.35%176,015,9001,718,640,000130%9.766.15%9.346.68%8.844.43%7.974.03%3.02%
2021-09-089.209.539.009.07-0.87%-1.39%18.41%168,611,9001,550,918,000130%9.202.68%8.763.99%8.465.45%7.663.74%2.64%
2021-09-078.339.158.339.159.98%2.14%23.92%128,516,7001,151,270,000106%8.969.71%8.423.77%8.024.33%7.382.87%2.28%
2021-09-068.328.537.778.322.34%1.90%15.91%168,161,3001,373,084,000137%8.17-1.86%8.124.33%7.694.10%7.182.73%1.98%
2021-09-038.108.688.058.132.91%-2.28%16.36%247,251,1002,057,019,000231%8.328.38%7.787.55%7.396.27%6.995.45%1.69%
2021-09-027.087.907.057.9010.03%2.90%19.23%131,908,5001,012,691,000143%7.686.49%7.234.83%6.953.67%6.632.92%1.18%
2021-09-016.907.506.907.180.98%-0.40%11.53%209,752,2001,512,179,000240%7.214.13%6.904.66%6.714.65%6.443.87%0.93%
2021-08-316.667.226.567.116.76%2.70%14.71%171,964,3001,190,480,000234%6.926.61%6.595.13%6.414.37%6.203.37%0.56%
2021-08-306.216.736.186.668.65%2.56%11.07%168,556,7001,094,609,000253%6.496.99%6.274.90%6.144.09%6.001.70%0.26%
2021-08-276.056.185.936.131.16%0.99%3.97%76,091,800461,900,000120%6.071.08%5.981.56%5.901.36%5.90-0.44%0.22%
2021-08-265.926.115.856.061.34%0.92%2.33%83,380,700500,731,000124%6.012.37%5.891.85%5.821.62%5.920.20%0.44%
2021-08-255.745.995.725.984.91%1.94%1.18%80,510,000472,307,000113%5.872.45%5.781.64%5.730.76%5.910.10%0.53%
2021-08-245.725.825.665.70-0.52%-0.45%-3.46%50,800,200290,858,00071%5.730.44%5.690.74%5.68-1.03%5.90-0.15%0.61%
2021-08-235.635.755.625.730.88%0.51%-3.09%52,043,500296,703,00068%5.701.46%5.65-0.32%5.74-2.51%5.91-0.10%0.73%
2021-08-205.595.705.525.680.71%1.09%-4.04%40,494,000227,548,00049%5.620.27%5.66-2.11%5.89-1.93%5.920.31%0.82%
2021-08-195.735.755.505.64-1.57%0.64%-4.42%44,454,900249,112,00054%5.60-2.52%5.79-3.57%6.01-0.27%5.900.44%0.71%
2021-08-185.755.855.685.73-0.87%-0.33%-2.47%50,453,800290,081,00062%5.75-2.92%6.00-1.95%6.020.05%5.880.15%0.56%
2021-08-176.086.125.745.78-3.99%-2.40%-1.47%72,406,500428,765,00094%5.92-4.21%6.120.44%6.020.23%5.870.43%0.52%
2021-08-166.136.406.006.02-1.31%-2.62%3.06%98,992,000611,987,000140%6.18-0.16%6.091.72%6.011.15%5.841.25%0.47%
2021-08-135.896.455.866.103.57%-1.49%5.74%106,234,800657,766,000163%6.194.84%5.992.06%5.942.29%5.771.73%0.28%
2021-08-126.016.055.795.891.90%-0.27%3.86%106,709,400630,257,000175%5.911.93%5.870.36%5.811.95%5.671.14%0.00%
2021-08-115.925.935.745.78-2.69%-0.24%3.09%65,928,700381,978,000118%5.79-1.36%5.851.46%5.690.76%5.610.94%-0.12%
2021-08-105.895.965.785.940.17%1.12%6.93%93,365,900548,430,000175%5.870.36%5.763.35%5.651.75%5.561.02%-0.23%
2021-08-095.395.945.365.930.00%1.32%7.84%98,113,800574,305,000194%5.8510.14%5.584.30%5.552.42%5.500.84%-0.29%