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:
国新能源( 600617.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-175.425.575.275.460.37%-0.04%-1.82%17,169,20093,775,00068%5.46-3.17%5.56-1.09%5.63-1.40%5.560.31%1.20%
2021-09-165.575.815.435.44-1.98%-3.56%-1.88%23,302,300131,447,00098%5.641.70%5.62-0.65%5.710.62%5.540.60%1.20%
2021-09-155.445.655.415.55-0.18%0.05%0.71%19,066,200105,754,00085%5.55-1.84%5.66-1.55%5.670.59%5.510.49%1.17%
2021-09-145.825.935.505.56-2.63%-1.61%1.39%28,763,700162,552,000139%5.65-1.15%5.750.84%5.641.11%5.480.88%1.16%
2021-09-135.785.945.465.71-0.87%-0.12%5.04%37,533,600214,589,000206%5.72-1.75%5.701.62%5.581.53%5.441.82%1.13%
2021-09-105.515.985.355.765.88%-1.01%7.89%51,760,600301,213,000341%5.826.83%5.615.95%5.495.33%5.344.87%1.02%
2021-09-095.285.595.265.443.62%-0.13%6.86%27,900,000151,975,000231%5.453.44%5.293.32%5.223.00%5.091.94%0.63%
2021-09-085.105.425.065.253.14%-0.30%5.13%19,288,400101,577,000174%5.274.48%5.122.79%5.062.32%4.990.69%0.58%
2021-09-074.985.134.935.093.04%0.99%2.62%15,269,80076,956,000137%5.042.44%4.981.28%4.950.96%4.960.00%0.68%
2021-09-064.905.034.834.940.82%0.41%-0.40%7,506,90036,932,00063%4.92-0.41%4.920.41%4.90-0.14%4.960.39%0.93%
2021-09-034.925.054.854.90-0.20%-0.81%-0.83%9,429,70046,582,00074%4.940.86%4.900.45%4.910.29%4.940.35%1.07%
2021-09-024.794.954.764.912.29%0.24%-0.28%8,052,60039,441,00066%4.900.93%4.88-0.45%4.89-0.57%4.920.29%1.09%
2021-09-014.885.034.734.80-2.04%-1.09%-2.24%7,741,10037,571,00065%4.85-0.61%4.90-0.06%4.92-0.95%4.910.37%1.14%
2021-08-314.924.974.834.90-0.20%0.35%0.16%7,095,90034,647,00060%4.88-1.21%4.90-0.79%4.97-0.42%4.890.56%1.15%
2021-08-304.815.054.814.912.08%-0.67%0.92%11,251,40055,613,00097%4.941.23%4.94-0.92%4.990.63%4.870.75%1.15%
2021-08-274.965.054.804.81-3.02%-1.49%-0.39%15,592,10076,133,000134%4.88-2.36%4.99-0.89%4.960.28%4.831.00%1.20%
2021-08-265.095.104.934.96-4.25%-0.82%3.74%15,200,00076,020,000135%5.00-1.52%5.031.27%4.950.94%4.781.40%1.28%
2021-08-254.965.224.905.182.78%2.01%9.86%16,078,90081,655,000155%5.081.16%4.972.03%4.902.19%4.721.75%1.22%
2021-08-244.775.114.755.044.35%0.40%8.76%19,851,30099,647,000212%5.024.76%4.873.95%4.793.83%4.632.50%1.12%
2021-08-234.584.924.584.836.15%0.79%6.83%15,436,10073,963,000186%4.796.14%4.693.83%4.622.08%4.521.73%0.93%
2021-08-204.484.574.454.550.22%0.78%2.39%4,845,90021,878,00060%4.520.18%4.510.31%4.52-0.09%4.440.54%0.86%
2021-08-194.504.564.454.54-0.66%0.73%2.71%4,530,50020,418,00055%4.51-0.18%4.50-0.62%4.530.69%4.420.78%0.87%
2021-08-184.414.584.414.573.63%1.22%4.20%6,331,20028,585,00072%4.520.71%4.53-0.11%4.500.56%4.390.50%0.91%
2021-08-174.534.594.384.41-3.29%-1.63%1.05%7,932,90035,560,00094%4.48-1.82%4.530.82%4.470.59%4.360.55%0.86%
2021-08-164.574.664.524.560.66%-0.13%5.07%11,084,20050,613,000143%4.570.75%4.501.35%4.451.37%4.341.21%0.80%
2021-08-134.364.644.354.534.14%-0.04%5.64%16,367,50074,181,000232%4.534.38%4.442.85%4.392.33%4.291.88%0.67%
2021-08-124.324.414.274.350.93%0.18%3.35%9,070,40039,386,000153%4.340.81%4.310.51%4.290.97%4.210.74%0.48%
2021-08-114.294.354.274.31-0.23%0.07%3.16%5,906,60025,439,000113%4.310.80%4.290.80%4.240.69%4.180.72%0.42%
2021-08-104.254.334.224.320.23%1.10%4.15%6,079,40025,978,000120%4.27-0.37%4.260.76%4.220.69%4.150.61%0.33%
2021-08-094.124.374.124.310.00%0.49%4.54%9,270,20039,762,000196%4.292.22%4.221.42%4.191.48%4.121.08%0.27%