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:
弘业股份( 600128.SH 上证)
板块 :批发和贸易   
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
2021-12-086.626.716.566.681.37%0.35%0.81%2,845,80018,945,000106%6.660.85%6.64-0.12%6.670.02%6.630.06%0.05%
2021-12-076.656.706.546.59-1.35%-0.17%-0.48%3,683,90024,319,000136%6.60-1.12%6.65-0.72%6.660.06%6.62-0.11%0.08%
2021-12-066.726.786.636.68-0.45%0.06%0.77%2,587,30017,274,00097%6.68-0.24%6.700.15%6.660.57%6.630.14%0.14%
2021-12-036.706.746.656.710.15%0.27%1.36%2,325,00015,558,00091%6.69-0.37%6.690.59%6.620.27%6.620.17%0.15%
2021-12-026.706.776.686.700.15%-0.25%1.38%3,021,90020,299,000121%6.720.93%6.651.23%6.600.35%6.610.26%0.15%
2021-12-016.516.716.516.692.45%0.53%1.49%3,475,30023,129,000145%6.661.76%6.570.68%6.580.20%6.590.17%0.16%
2021-11-306.496.616.446.531.56%-0.15%-0.77%2,252,10014,728,00099%6.541.19%6.52-0.52%6.57-0.42%6.58-0.11%0.18%
2021-11-296.506.526.406.43-2.43%-0.51%-2.40%2,403,30015,533,000106%6.46-1.78%6.56-0.86%6.60-0.32%6.59-0.23%0.25%
2021-11-266.626.656.536.59-0.90%0.15%-0.20%1,733,10011,403,00078%6.58-0.72%6.61-0.33%6.620.03%6.600.02%0.32%
2021-11-256.636.696.566.650.45%0.33%0.73%2,530,40016,772,000113%6.630.14%6.640.20%6.620.18%6.600.18%0.37%
2021-11-246.696.696.566.62-1.49%0.02%0.46%2,878,20019,052,000132%6.62-0.51%6.620.21%6.600.12%6.590.27%0.41%
2021-11-236.606.766.556.721.82%1.01%2.25%3,407,30022,670,000163%6.651.33%6.610.69%6.600.27%6.570.52%0.43%
2021-11-226.606.606.526.600.00%0.52%0.95%1,748,60011,481,00088%6.570.02%6.56-0.09%6.58-0.11%6.540.25%0.37%
2021-11-196.516.626.516.601.38%0.53%1.20%1,862,70012,229,00091%6.570.11%6.57-0.23%6.58-0.03%6.520.18%0.34%
2021-11-186.586.636.496.51-1.66%-0.73%0.00%1,882,50012,346,00081%6.56-0.41%6.58-0.23%6.590.15%6.510.34%0.34%
2021-11-176.586.626.556.620.61%0.53%2.03%1,794,60011,817,00078%6.59-0.35%6.600.08%6.580.41%6.490.39%0.24%
2021-11-166.676.676.576.58-1.05%-0.42%1.81%1,899,10012,549,00085%6.610.09%6.590.46%6.550.68%6.460.53%0.13%
2021-11-156.586.656.556.650.76%0.73%3.44%2,209,30014,585,000101%6.600.43%6.560.80%6.510.57%6.430.50%-0.01%
2021-11-126.536.646.516.601.54%0.40%3.17%2,105,30013,841,00098%6.570.95%6.510.96%6.470.23%6.400.53%-0.13%
2021-11-116.506.556.466.50-0.31%-0.18%2.15%2,069,50013,477,00098%6.510.98%6.450.45%6.450.51%6.360.59%-0.25%
2021-11-106.416.526.386.521.72%1.10%3.07%2,095,70013,516,000101%6.450.88%6.42-0.30%6.420.45%6.330.45%-0.40%
2021-11-096.416.456.336.41-0.31%0.27%1.78%2,284,70014,607,000108%6.39-0.44%6.440.31%6.390.50%6.30-0.03%-0.55%
2021-11-086.416.486.376.43-0.31%0.14%2.06%2,350,40015,093,000110%6.42-0.82%6.420.61%6.360.49%6.30-0.03%-0.63%
2021-11-056.286.586.286.452.06%-0.37%2.35%4,525,80029,300,000221%6.473.01%6.382.59%6.331.82%6.300.14%-0.69%
2021-11-046.236.356.216.321.77%0.56%0.43%1,855,60011,663,00099%6.291.60%6.220.24%6.220.73%6.29-0.62%-0.76%
2021-11-036.106.236.076.211.47%0.39%-1.93%1,231,7007,619,00065%6.190.23%6.210.15%6.17-0.05%6.33-0.75%-0.70%
2021-11-026.256.286.086.12-1.92%-0.84%-4.08%1,672,60010,323,00084%6.17-1.22%6.200.49%6.17-0.95%6.38-0.89%-0.61%
2021-11-016.226.306.206.240.97%-0.13%-3.06%1,801,00011,253,00091%6.251.38%6.170.28%6.23-0.65%6.44-0.65%-0.51%
2021-10-296.086.246.066.181.64%0.28%-4.61%1,577,0009,719,00080%6.161.32%6.15-1.52%6.27-1.28%6.48-0.72%-0.46%
2021-10-286.176.196.016.080.00%-0.05%-6.83%1,700,90010,346,00086%6.08-1.70%6.24-1.62%6.35-1.55%6.53-0.85%-0.45%