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:
藏格控股( 000408.SZ 深证)
板块 :非金属矿物制品_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
2019-09-129.609.629.429.46-2.07%-0.43%5.19%10,540,400100,141,000125%9.500.75%9.351.41%9.251.74%8.990.98%-0.29%
2019-09-118.989.688.989.666.98%2.44%8.47%18,005,700169,799,000223%9.435.55%9.223.07%9.092.72%8.911.52%-0.49%
2019-09-109.009.038.809.030.11%1.07%2.93%7,218,00064,488,000102%8.93-0.63%8.950.63%8.850.94%8.77-0.03%-0.73%
2019-09-098.999.098.889.021.12%0.32%2.78%7,389,00066,435,000107%8.991.01%8.891.30%8.760.61%8.780.18%-0.79%
2019-09-068.909.028.818.920.68%0.21%1.83%5,533,90049,260,00078%8.900.83%8.781.13%8.710.30%8.76-0.29%-0.86%
2019-09-058.569.138.528.863.87%0.36%0.85%12,971,200114,509,000172%8.833.18%8.680.99%8.690.56%8.79-0.34%-0.85%
2019-09-048.548.648.448.530.00%-0.30%-3.23%6,173,30052,816,00088%8.560.13%8.59-0.46%8.64-0.55%8.82-1.28%-0.82%
2019-09-038.668.738.238.53-1.50%-0.18%-4.47%8,974,50076,691,000115%8.55-1.69%8.63-0.84%8.69-1.22%8.93-1.26%-0.72%
2019-09-028.608.828.538.660.23%-0.37%-4.24%6,653,10057,829,00089%8.69-0.23%8.71-0.57%8.79-0.37%9.04-1.35%-0.52%
2019-08-308.638.828.598.640.12%-0.83%-5.75%4,953,20043,152,00064%8.71-0.01%8.76-1.07%8.83-0.80%9.17-0.97%-0.47%
2019-08-298.848.858.628.63-2.92%-0.95%-6.77%7,560,00065,872,00094%8.71-1.81%8.85-0.55%8.90-1.12%9.26-1.04%-0.48%
2019-08-289.039.038.808.89-0.78%0.18%-4.96%4,556,30040,434,00057%8.87-1.47%8.90-0.66%9.00-1.35%9.35-0.91%-0.49%
2019-08-279.069.108.928.96-0.11%-0.51%-5.08%5,966,60053,738,00070%9.011.94%8.96-0.67%9.12-1.13%9.44-0.64%-0.38%
2019-08-268.589.088.588.971.82%1.53%-5.59%8,123,60071,774,00087%8.84-2.20%9.02-2.28%9.22-2.09%9.50-0.47%-0.30%
2019-08-239.259.278.818.81-4.86%-2.48%-7.71%9,522,10086,027,000105%9.03-2.61%9.23-2.15%9.42-1.69%9.55-0.26%-0.23%
2019-08-229.279.389.209.260.65%-0.17%-3.25%5,258,80048,783,00060%9.28-0.86%9.43-1.59%9.58-0.54%9.570.01%-0.17%
2019-08-219.659.769.009.20-5.74%-1.67%-3.87%12,701,900118,840,000142%9.36-3.92%9.58-2.09%9.64-1.42%9.57-0.27%-0.16%
2019-08-209.799.849.679.76-0.91%0.23%1.71%5,835,60056,825,00069%9.74-0.77%9.790.31%9.770.19%9.600.67%-0.10%
2019-08-199.909.949.649.851.23%0.37%3.34%8,705,60085,439,00088%9.810.13%9.76-0.10%9.760.92%9.53-0.77%-0.16%
2019-08-169.869.959.719.73-0.71%-0.72%1.29%7,196,80070,534,00065%9.801.46%9.770.43%9.671.11%9.61-1.16%0.04%
2019-08-159.579.859.449.800.31%1.45%0.83%7,921,70076,525,00062%9.66-1.76%9.730.97%9.560.55%9.72-1.04%0.35%
2019-08-149.8110.079.699.77-0.41%-0.64%-0.52%9,996,20098,290,00069%9.831.58%9.632.20%9.510.74%9.820.09%0.69%
2019-08-139.299.869.289.813.70%1.34%-0.02%11,116,200107,608,00073%9.684.40%9.431.43%9.440.92%9.810.16%0.82%
2019-08-129.239.489.069.463.96%2.03%-3.43%6,877,20063,765,00043%9.270.58%9.29-0.95%9.35-2.25%9.800.26%0.87%
2019-08-099.459.519.049.10-3.09%-1.29%-6.87%8,356,80077,043,00048%9.22-1.75%9.38-0.12%9.57-2.42%9.770.33%0.99%
2019-08-089.209.559.169.390.86%0.07%-3.58%8,599,40080,692,00048%9.38-1.41%9.39-2.69%9.81-1.60%9.740.17%0.99%
2019-08-079.499.779.259.31-0.96%-2.18%-4.25%10,255,40097,596,00059%9.521.87%9.65-2.58%9.96-0.09%9.720.28%0.97%
2019-08-069.699.699.029.40-5.24%0.62%-3.05%22,262,600207,984,000127%9.34-7.26%9.91-3.27%9.97-0.90%9.700.05%0.96%
2019-08-0510.2810.479.629.92-4.62%-1.52%2.36%19,848,900199,944,000129%10.07-2.89%10.250.77%10.061.41%9.691.25%0.94%
2019-08-0210.2010.6010.1010.400.00%0.26%8.66%20,347,200211,063,000137%10.370.94%10.172.27%9.922.55%9.571.93%0.89%