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:
方大炭素( 600516.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180沪深300
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
2022-01-219.939.969.709.87-0.50%0.47%-2.96%39,887,000391,853,00074%9.82-1.62%10.01-1.53%10.14-0.39%10.17-0.37%-0.50%
2022-01-2010.1010.179.909.92-1.88%-0.66%-2.83%51,040,500509,710,00092%9.99-1.99%10.17-0.77%10.18-0.43%10.21-0.36%-0.57%
2022-01-1910.2810.4010.0610.11-2.03%-0.78%-1.33%51,342,900523,124,00093%10.19-1.36%10.250.25%10.22-0.17%10.25-0.16%-0.65%
2022-01-1810.3910.4410.2510.32-1.15%-0.09%0.57%52,422,800541,484,00092%10.330.92%10.220.23%10.240.21%10.26-0.35%-0.72%
2022-01-1710.2510.4610.0010.441.46%2.00%1.38%77,821,200796,467,000125%10.241.05%10.20-0.09%10.220.10%10.30-0.57%-0.77%
2022-01-1410.1710.329.9010.290.68%1.59%-0.65%66,328,300671,860,000109%10.13-1.22%10.21-0.41%10.21-0.38%10.36-0.82%-0.78%
2022-01-1310.3710.3710.2010.22-1.26%-0.33%-2.14%39,325,200403,228,00065%10.25-0.28%10.250.20%10.25-0.25%10.44-0.77%-0.76%
2022-01-1210.1810.3810.1610.352.07%0.65%-1.65%50,506,500519,381,00079%10.280.65%10.23-0.01%10.27-0.13%10.52-0.59%-0.75%
2022-01-1110.2810.3310.1110.14-0.49%-0.75%-4.21%47,275,800483,006,00073%10.220.29%10.23-0.52%10.29-0.76%10.59-0.42%-0.77%
2022-01-1010.1710.2510.1010.190.20%0.03%-4.15%40,762,200415,235,00062%10.19-0.87%10.29-0.36%10.37-0.92%10.63-0.58%-0.84%
2022-01-0710.4210.4510.1410.17-2.02%-1.03%-4.89%62,522,400642,473,00084%10.28-0.87%10.32-0.94%10.46-1.09%10.69-1.06%-0.88%
2022-01-0610.2510.4610.2110.381.07%0.14%-3.95%58,084,400602,080,00075%10.370.37%10.42-1.09%10.58-1.21%10.81-1.20%-0.85%
2022-01-0510.5810.5810.2010.27-2.75%-0.56%-6.11%77,280,700798,155,00093%10.33-1.94%10.54-1.72%10.71-1.24%10.94-0.82%-0.80%
2022-01-0410.8410.9010.4010.56-2.40%0.27%-4.24%94,031,800990,322,000118%10.53-2.73%10.72-2.07%10.84-0.81%11.03-0.85%-0.81%
2021-12-3110.7210.9710.7210.820.09%-0.07%-2.72%56,491,100611,665,00074%10.83-0.62%10.95-0.46%10.930.10%11.12-0.65%-0.87%
2021-12-3010.9011.1310.7810.81-1.37%-0.78%-3.45%66,785,900727,637,00083%10.90-1.87%11.000.23%10.92-0.93%11.20-0.64%-0.86%
2021-12-2911.0611.2710.9510.96-0.45%-1.29%-2.73%65,527,600727,527,00082%11.100.96%10.970.95%11.02-1.05%11.27-0.73%-0.78%
2021-12-2810.8311.0810.8011.012.13%0.12%-3.00%56,184,300617,863,00065%11.001.96%10.87-1.21%11.14-0.38%11.35-0.72%-0.69%
2021-12-2710.6510.9110.5510.780.37%-0.06%-5.71%52,270,500563,784,00054%10.79-0.56%11.00-1.93%11.18-0.68%11.43-1.12%-0.65%
2021-12-2411.2911.3310.5710.74-4.87%-0.99%-7.11%121,193,0001,314,587,000112%10.85-4.31%11.22-1.78%11.26-1.63%11.56-1.06%-0.55%
2021-12-2311.6211.6611.2011.29-3.42%-0.40%-3.39%90,994,4001,031,392,00090%11.34-1.96%11.42-0.17%11.44-0.58%11.69-0.69%-0.50%
2021-12-2211.3911.7011.3011.692.81%1.12%-0.65%101,324,0001,171,380,000101%11.562.17%11.440.09%11.51-0.55%11.77-0.77%-0.48%
2021-12-2111.3511.4511.1911.370.62%0.49%-4.12%56,006,300633,696,00053%11.32-0.46%11.43-0.88%11.57-0.72%11.86-0.87%-0.38%
2021-12-2011.3611.5511.2011.30-0.88%-0.59%-5.53%69,306,800787,835,00062%11.37-1.54%11.53-1.22%11.66-1.20%11.96-1.47%-0.20%
2021-12-1711.7311.7311.4011.40-2.90%-1.26%-6.10%95,559,9001,103,269,00075%11.55-1.04%11.68-0.67%11.80-0.57%12.14-0.57%0.07%
2021-12-1611.7311.8011.5711.74-0.42%0.63%-3.85%77,243,200901,126,00056%11.67-1.10%11.75-1.12%11.87-0.66%12.210.19%0.24%
2021-12-1511.7311.9911.5911.790.60%-0.05%-3.26%108,910,0001,284,713,00077%11.800.21%11.89-0.35%11.95-0.90%12.190.16%0.25%
2021-12-1411.9112.2111.5211.72-2.50%-0.43%-3.67%129,963,3001,529,745,00090%11.77-2.30%11.93-1.09%12.06-1.31%12.17-0.30%0.27%
2021-12-1312.0612.3611.7812.020.59%-0.23%-1.51%155,838,9001,877,533,000110%12.050.80%12.06-0.96%12.22-1.83%12.20-0.13%0.38%
2021-12-1012.0012.1111.8611.950.00%-0.02%-2.21%86,904,4001,038,722,00060%11.95-1.89%12.18-1.48%12.44-0.17%12.22-0.55%0.48%