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
2021-10-256.857.346.767.3410.04%2.71%13.43%318,367,1002,274,940,000272%7.157.95%6.825.40%6.674.94%6.473.50%-1.31%
2021-10-226.486.916.316.673.09%0.76%6.69%231,012,0001,529,289,000230%6.623.00%6.473.24%6.362.83%6.251.28%-1.95%
2021-10-216.246.616.206.473.85%0.67%4.81%149,953,900963,759,000171%6.434.12%6.272.62%6.181.80%6.170.29%-2.32%
2021-10-206.066.305.976.231.30%0.92%1.22%96,143,600593,449,000116%6.171.08%6.111.04%6.070.88%6.16-0.76%-2.62%
2021-10-196.146.235.956.150.49%0.70%-0.84%96,130,400587,057,000113%6.111.24%6.040.45%6.02-0.02%6.20-1.07%-2.88%
2021-10-185.986.135.856.122.86%1.46%-2.38%88,044,100531,107,000106%6.031.11%6.020.64%6.02-0.91%6.27-2.82%-3.04%
2021-10-156.056.105.875.95-1.65%-0.27%-7.77%69,029,400411,831,00074%5.97-1.37%5.98-0.93%6.08-1.38%6.45-4.00%-3.16%
2021-10-145.976.135.936.050.67%0.02%-9.97%61,274,100370,636,00058%6.051.94%6.03-1.26%6.16-1.16%6.72-2.88%-2.95%
2021-10-136.106.105.806.01-1.31%1.28%-13.14%81,702,000484,836,00072%5.93-2.83%6.11-2.32%6.23-2.06%6.92-3.07%-2.70%
2021-10-126.306.385.956.09-2.87%-0.28%-14.68%99,465,000607,442,00087%6.11-2.74%6.26-2.13%6.37-2.32%7.14-3.53%-2.31%
2021-10-116.506.556.116.27-2.03%-0.14%-15.26%89,187,900559,994,00075%6.28-2.09%6.39-1.66%6.52-3.92%7.40-2.98%-1.88%
2021-10-086.606.736.276.40-1.69%-0.20%-16.08%81,392,700521,942,00069%6.41-1.61%6.50-2.20%6.78-5.25%7.63-2.41%-1.46%
2021-09-306.526.616.426.511.40%-0.12%-16.69%66,111,600430,927,00056%6.52-0.61%6.65-4.20%7.16-3.83%7.81-2.71%-0.96%
2021-09-296.886.936.376.42-7.09%-2.10%-20.07%100,828,100661,205,00080%6.56-5.33%6.94-6.82%7.44-4.20%8.03-3.36%-0.45%
2021-09-287.007.156.786.91-1.29%-0.25%-16.86%61,785,400427,986,00049%6.93-3.90%7.45-4.05%7.77-2.72%8.31-2.65%0.19%
2021-09-277.637.766.877.00-8.14%-2.89%-18.00%143,617,9001,035,190,000108%7.21-8.51%7.76-5.04%7.99-4.25%8.54-3.97%0.71%
2021-09-248.438.437.617.62-9.82%-3.27%-14.29%152,952,8001,204,887,000117%7.88-6.93%8.17-2.81%8.34-2.76%8.89-1.96%1.51%
2021-09-238.598.758.228.450.24%-0.18%-6.82%86,675,200733,690,00069%8.470.92%8.41-1.57%8.58-1.53%9.07-0.34%2.08%
2021-09-228.368.538.188.431.81%0.50%-7.35%90,325,800757,611,00068%8.390.07%8.54-1.55%8.71-1.86%9.100.80%2.41%
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%
2021-09-038.108.688.058.130.00%-2.28%16.36%247,251,1002,057,019,000231%8.328.38%7.787.55%7.396.27%6.995.45%1.69%