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:
贵州轮胎( 000589.SZ 深证)
板块 :橡胶制造   
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
2019-05-225.536.135.525.751.59%0.00%0.00%162,772,900949,156,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-215.305.665.245.66-2.75%6.17%0.96%156,763,200835,640,000126%5.33-8.87%5.61-2.03%5.60-2.44%5.61-0.50%2.90%
2019-05-205.696.145.405.821.57%-0.51%3.30%157,727,500922,646,000159%5.853.71%5.732.20%5.740.39%5.631.22%2.79%
2019-05-175.616.135.315.73-2.39%1.58%2.95%176,507,400995,703,000201%5.64-1.05%5.60-2.35%5.72-0.21%5.570.71%2.54%
2019-05-165.406.135.235.875.39%2.96%6.21%211,160,2001,203,913,000302%5.704.82%5.74-0.35%5.732.30%5.531.88%2.43%
2019-05-155.385.755.205.57-0.36%2.41%2.67%170,129,000925,260,000326%5.44-9.47%5.76-3.46%5.60-0.52%5.430.80%2.18%
2019-05-146.346.345.545.59-2.95%-6.96%3.86%215,242,3001,293,171,000663%6.014.31%5.9624.07%5.6320.95%5.3820.89%2.06%
2019-05-135.765.765.765.769.92%0.00%29.38%7,584,10043,685,00060%5.769.92%4.813.89%4.654.02%4.451.41%-0.06%
2019-05-105.245.245.245.2410.08%0.00%19.36%11,190,70058,639,00082%5.2413.99%4.633.58%4.472.64%4.391.20%-0.19%
2019-05-094.494.764.344.769.93%3.55%9.73%57,746,000265,458,000377%4.608.17%4.4710.16%4.366.89%4.342.22%-0.29%
2019-05-083.864.333.864.339.90%1.88%2.03%13,713,90058,279,000114%4.258.59%4.051.43%4.080.52%4.24-0.84%-0.47%
2019-05-073.893.953.863.942.07%0.66%-7.94%8,374,90032,776,00064%3.91-1.06%4.00-1.31%4.06-2.01%4.28-1.56%-0.34%
2019-05-064.104.103.793.86-7.43%-2.43%-11.22%15,519,60061,401,000106%3.96-4.12%4.05-2.15%4.14-2.22%4.35-1.29%-0.10%
2019-04-304.044.184.044.173.73%1.07%-5.33%10,288,20042,449,00074%4.130.49%4.14-1.85%4.23-1.56%4.41-0.38%0.06%
2019-04-294.194.254.024.02-3.13%-2.09%-9.09%11,812,00048,504,00084%4.11-1.94%4.22-2.14%4.30-2.49%4.42-0.67%0.14%
2019-04-264.164.244.134.15-1.19%-0.88%-6.78%10,669,60044,676,00077%4.19-3.19%4.31-2.14%4.41-1.61%4.45-0.38%0.29%
2019-04-254.484.484.204.20-6.25%-2.89%-6.02%15,227,00065,854,000115%4.33-2.55%4.40-2.57%4.48-1.26%4.47-0.27%0.37%
2019-04-244.464.484.384.481.13%0.95%-0.02%8,134,10036,096,00066%4.44-1.07%4.52-0.75%4.540.04%4.480.09%0.45%
2019-04-234.514.554.434.43-1.99%-1.25%-1.05%10,784,40048,376,00086%4.49-2.20%4.55-0.31%4.540.44%4.480.16%0.49%
2019-04-224.564.684.514.52-1.53%-1.46%1.12%15,068,30069,111,000125%4.590.42%4.570.75%4.520.65%4.470.47%0.51%
2019-04-194.514.634.504.590.88%0.48%3.17%13,407,30061,249,000112%4.570.33%4.531.25%4.490.72%4.450.50%0.52%
2019-04-184.524.624.464.551.56%-0.07%2.78%22,263,000101,362,000188%4.552.20%4.481.43%4.461.20%4.430.75%0.52%
2019-04-174.424.504.394.481.59%0.56%1.96%11,650,70051,901,000104%4.462.51%4.410.62%4.400.23%4.390.37%0.51%
2019-04-164.324.414.264.411.38%1.47%0.73%10,782,10046,858,00091%4.35-2.01%4.39-0.36%4.39-0.23%4.380.39%0.52%
2019-04-154.434.504.354.35-0.46%-1.92%-0.25%11,608,20051,484,00097%4.441.46%4.400.23%4.400.11%4.360.86%0.52%
2019-04-124.374.424.314.370.46%-0.02%1.06%8,138,40035,577,00067%4.37-0.43%4.39-0.16%4.400.09%4.320.42%0.44%
2019-04-114.454.464.344.35-2.25%-0.91%1.02%9,537,90041,876,00080%4.39-0.45%4.40-0.14%4.390.18%4.310.49%0.43%
2019-04-104.364.494.334.451.37%0.91%3.85%12,338,80054,413,000105%4.410.34%4.410.36%4.390.48%4.290.52%0.39%
2019-04-094.434.434.364.390.00%-0.11%2.98%8,750,70038,462,00075%4.40-0.32%4.390.30%4.370.76%4.260.31%0.36%
2019-04-084.394.504.324.390.00%-0.43%3.29%13,503,40059,542,000110%4.410.96%4.380.74%4.331.48%4.250.57%0.39%