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:
尖峰集团( 600668.SH 上证)
板块 :水泥制造_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
2022-01-2420.0020.1819.1219.12-9.98%0.00%0.00%31,425,300605,452,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2120.4222.4619.1221.244.02%1.16%8.12%101,583,3002,132,861,000143%21.00-2.90%20.892.41%20.721.43%19.652.30%0.75%
2022-01-2021.6422.8720.1120.42-1.78%-5.56%6.33%105,921,6002,290,261,000168%21.629.68%20.400.83%20.433.47%19.203.60%0.54%
2022-01-1918.0020.7917.8120.7910.00%5.46%12.15%74,293,9001,464,552,000115%19.712.09%20.230.34%19.751.50%18.540.49%0.19%
2022-01-1820.2020.5918.9018.90-10.00%-2.12%2.46%71,497,9001,380,585,000108%19.31-9.08%20.171.46%19.451.73%18.450.20%0.30%
2022-01-1720.6622.4519.4121.002.74%-1.12%14.06%104,306,9002,215,310,000186%21.248.05%19.887.15%19.126.33%18.410.99%0.44%
2022-01-1418.3020.4418.0120.4410.01%3.99%12.12%99,177,8001,949,464,000159%19.6611.20%18.557.48%17.985.80%18.230.45%1.28%
2022-01-1316.7118.5816.7018.5810.01%5.11%2.37%54,729,600967,428,00081%17.683.87%17.261.83%17.001.20%18.15-0.21%2.83%
2022-01-1216.7317.4516.6116.89-0.30%-0.75%-7.13%40,502,600689,270,00063%17.020.09%16.951.13%16.80-2.83%18.19-0.30%2.99%
2022-01-1116.7017.6016.5016.94-0.35%-0.36%-7.13%51,381,600873,610,00084%17.000.97%16.760.39%17.29-1.57%18.24-0.24%3.16%
2022-01-1016.2617.5016.2217.004.55%0.96%-7.03%51,804,400872,317,00090%16.842.35%16.69-4.40%17.56-4.70%18.290.24%3.27%
2022-01-0716.1917.2016.0116.26-2.52%-1.17%-10.86%54,895,500903,154,000100%16.45-1.85%17.46-3.47%18.43-2.39%18.240.20%3.26%
2022-01-0617.7518.0016.2916.68-7.85%-0.49%-8.37%81,944,4001,373,571,000161%16.76-11.04%18.09-7.10%18.88-2.69%18.200.12%3.46%
2022-01-0521.9021.9018.1018.10-10.00%-3.94%-0.46%81,521,2001,536,012,000203%18.84-6.11%19.47-0.84%19.40-0.42%18.181.52%3.77%
2022-01-0420.1020.1119.5120.1110.01%0.20%12.28%23,885,000479,352,00078%20.071.58%19.640.49%19.481.51%17.911.65%3.64%
2021-12-3120.0221.2618.2818.28-5.43%-7.47%3.74%129,771,9002,563,829,000448%19.762.30%19.543.10%19.198.61%17.629.40%3.48%
2021-12-3019.3319.3318.8819.3310.02%0.10%20.01%80,894,8001,562,158,000484%19.319.91%18.9521.92%17.6723.18%16.1115.89%2.53%
2021-12-2917.5717.5717.5717.5710.02%0.00%26.41%4,806,00084,441,00049%17.5710.02%15.559.94%14.352.47%13.901.42%0.91%
2021-12-2815.9715.9715.9715.979.99%0.00%16.54%7,465,600119,226,00070%15.9711.73%14.141.97%14.001.76%13.701.40%0.76%
2021-12-2713.4014.5213.3914.5210.00%1.58%7.44%10,314,200147,434,00090%14.296.99%13.870.73%13.761.10%13.520.82%0.58%
2021-12-2413.7113.8413.1213.20-5.51%-1.20%-1.53%19,604,100261,919,000168%13.36-5.01%13.77-0.20%13.610.01%13.410.19%0.47%
2021-12-2314.4014.4413.6013.97-1.76%-0.68%4.41%27,679,500389,309,000289%14.072.25%13.792.70%13.612.25%13.382.21%0.44%
2021-12-2212.9814.2412.8314.229.55%3.38%8.62%28,491,700391,916,000387%13.766.39%13.434.92%13.314.28%13.093.16%0.19%
2021-12-2112.8513.1012.7412.981.17%0.39%2.29%7,368,90095,269,000132%12.931.32%12.800.59%12.760.75%12.690.28%-0.14%
2021-12-2012.5212.8912.5212.831.83%0.55%1.38%8,264,300105,450,000146%12.760.58%12.730.41%12.670.14%12.660.02%-0.17%
2021-12-1712.7412.7912.6012.60-1.02%-0.68%-0.41%5,292,20067,139,00095%12.69-0.15%12.670.59%12.650.14%12.65-0.10%-0.18%
2021-12-1612.6112.7712.6112.730.95%0.20%0.51%3,495,60044,410,00063%12.710.53%12.60-0.19%12.630.10%12.67-0.32%-0.20%
2021-12-1512.4612.7512.4112.611.37%-0.22%-0.76%4,982,30062,968,00079%12.641.24%12.620.10%12.620.06%12.71-0.10%-0.26%
2021-12-1412.5812.5912.4212.44-1.35%-0.34%-2.19%4,717,80058,892,00071%12.48-1.88%12.61-0.35%12.61-0.26%12.72-0.31%-0.24%
2021-12-1312.6012.8512.5812.610.00%-0.88%-1.16%6,103,00077,644,00088%12.721.00%12.660.37%12.65-0.07%12.76-0.34%-0.20%