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:
东旭蓝天( 000040.SZ 深证)
板块 :综合类   
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
2019-09-125.485.585.445.571.64%0.61%3.63%32,348,800179,083,00093%5.540.29%5.500.62%5.470.39%5.380.83%0.26%
2019-09-115.505.585.475.48-0.18%-0.72%2.79%32,718,600180,615,00094%5.521.43%5.470.59%5.450.70%5.330.62%0.17%
2019-09-105.475.515.395.490.55%0.88%3.62%31,126,200169,378,00091%5.440.20%5.430.02%5.410.58%5.300.42%0.10%
2019-09-095.445.485.405.460.92%0.53%3.49%30,311,300164,629,00090%5.430.06%5.430.59%5.380.69%5.280.53%0.06%
2019-09-065.535.535.365.41-0.92%-0.33%3.09%29,382,000159,486,00089%5.43-0.17%5.400.80%5.350.91%5.250.21%-0.01%
2019-09-055.425.485.395.461.30%0.42%4.26%43,806,600238,175,000135%5.441.91%5.361.32%5.301.38%5.240.06%0.01%
2019-09-045.285.395.245.391.89%1.03%2.98%35,652,600190,213,000108%5.341.29%5.290.99%5.230.71%5.23-0.12%0.10%
2019-09-035.315.345.235.29-0.19%0.44%0.95%29,212,100153,865,00084%5.270.02%5.240.98%5.190.31%5.24-0.06%0.23%
2019-09-025.125.365.125.303.92%0.65%1.09%45,525,600239,718,000129%5.271.50%5.190.99%5.170.80%5.240.13%0.35%
2019-08-305.065.455.065.101.39%-1.70%-2.60%46,037,000238,842,000135%5.192.23%5.130.35%5.13-0.29%5.24-0.02%0.34%
2019-08-295.105.155.025.03-1.18%-0.89%-3.95%34,321,200174,173,000109%5.08-0.80%5.12-0.14%5.15-1.89%5.24-0.11%0.30%
2019-08-285.195.195.085.09-1.93%-0.51%-2.92%25,516,500130,535,00087%5.12-1.06%5.12-1.31%5.25-0.94%5.24-0.06%0.24%
2019-08-275.135.235.115.191.76%0.37%-1.07%25,516,000131,933,00092%5.171.79%5.19-2.11%5.30-0.34%5.250.06%0.16%
2019-08-265.115.135.045.10-3.04%0.39%-2.73%24,224,700123,071,00091%5.08-4.49%5.30-1.23%5.31-0.21%5.24-0.17%0.06%
2019-08-235.335.435.255.26-2.05%-1.11%0.15%25,277,800134,448,000106%5.32-1.86%5.370.22%5.330.32%5.250.34%0.00%
2019-08-225.565.575.305.37-1.47%-0.92%2.60%42,508,700230,415,000195%5.421.31%5.361.27%5.311.30%5.230.95%-0.12%
2019-08-215.235.475.215.453.81%1.87%5.11%47,783,800255,661,000255%5.351.10%5.291.30%5.241.39%5.191.19%-0.29%
2019-08-205.225.385.185.250.77%-0.79%2.46%36,509,300193,203,000226%5.291.91%5.222.03%5.171.59%5.121.17%-0.54%
2019-08-195.205.275.125.212.96%0.33%2.86%30,072,300156,166,000206%5.191.98%5.121.59%5.091.29%5.070.02%-0.84%
2019-08-165.065.185.045.060.00%-0.63%-0.08%12,619,00064,251,00092%5.091.90%5.040.78%5.020.28%5.06-0.43%-1.01%
2019-08-154.895.074.865.061.00%1.26%-0.51%15,979,80079,848,000110%5.00-0.77%5.00-0.12%5.01-0.40%5.09-0.66%-1.17%
2019-08-145.005.075.005.011.42%-0.52%-2.15%11,672,40058,782,00085%5.041.61%5.010.06%5.03-0.36%5.12-0.81%-1.22%
2019-08-135.015.024.914.94-2.37%-0.32%-4.30%9,015,60044,681,00064%4.96-1.18%5.00-0.89%5.050.14%5.16-0.98%-1.27%
2019-08-124.975.064.905.061.61%0.90%-2.93%8,124,40040,747,00057%5.02-0.30%5.05-0.45%5.04-1.08%5.21-0.78%-1.29%
2019-08-095.125.164.944.98-2.16%-0.99%-5.22%10,819,90054,428,00075%5.03-1.18%5.070.52%5.09-0.84%5.25-0.87%-1.33%
2019-08-085.115.135.055.091.60%0.00%-3.96%10,183,50051,838,00072%5.090.18%5.04-1.21%5.14-0.73%5.30-0.77%-1.36%
2019-08-075.005.224.975.011.21%-1.40%-6.20%21,301,200108,235,000150%5.082.01%5.11-1.18%5.18-1.56%5.34-1.31%-1.37%
2019-08-065.095.134.854.95-4.81%-0.62%-8.54%19,740,90098,320,000147%4.98-5.56%5.17-2.71%5.26-2.68%5.41-1.76%-1.35%
2019-08-055.245.395.155.20-0.57%-1.40%-5.61%17,780,20093,777,000144%5.270.13%5.31-1.61%5.40-1.39%5.51-1.70%-1.33%
2019-08-025.385.395.185.230.00%-0.70%-6.67%17,418,30091,749,000137%5.27-4.17%5.40-2.86%5.48-1.93%5.60-2.05%-1.33%