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:
当代东方( 000673.SZ 深证)
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
2019-05-214.144.504.134.315.12%0.00%0.00%23,067,90099,458,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-204.194.284.014.10-7.45%-0.32%-12.82%24,075,20099,026,00089%4.11-9.57%4.48-3.88%4.54-2.99%4.70-0.93%-1.69%
2019-05-174.784.804.384.43-7.32%-2.59%-6.68%27,316,900124,247,000110%4.55-4.83%4.66-1.38%4.68-1.18%4.75-0.52%-1.86%
2019-05-164.724.924.664.781.49%0.02%0.17%23,347,300111,580,00098%4.781.94%4.730.58%4.730.11%4.77-0.08%-2.01%
2019-05-154.724.754.624.711.51%0.47%-1.38%12,554,70058,851,00050%4.690.21%4.70-0.51%4.73-1.91%4.78-1.20%-2.24%
2019-05-144.634.774.604.64-1.07%-0.81%-4.01%15,998,40074,842,00057%4.68-1.00%4.72-0.44%4.82-0.27%4.83-2.85%-2.29%
2019-05-134.744.844.554.69-1.26%-0.74%-5.75%19,053,90090,022,00060%4.73-0.53%4.74-2.35%4.830.71%4.98-2.16%-2.42%
2019-05-104.774.854.464.751.28%0.00%-6.61%25,593,500121,559,00078%4.75-0.06%4.86-0.41%4.80-0.04%5.09-2.42%-2.38%
2019-05-094.654.914.594.69-3.89%-1.33%-10.02%28,547,900135,680,00083%4.75-4.42%4.881.06%4.80-0.23%5.21-3.25%-2.12%
2019-05-084.825.164.704.881.24%-1.87%-9.41%50,015,200248,735,000140%4.974.43%4.833.12%4.81-0.83%5.39-2.18%-1.75%
2019-05-074.524.824.514.8210.05%1.22%-12.48%10,091,70048,054,00028%4.764.43%4.68-0.85%4.85-4.75%5.51-1.34%-1.50%
2019-05-064.574.754.364.38-8.94%-3.95%-21.53%24,906,000113,569,00062%4.56-4.24%4.72-4.39%5.09-4.36%5.58-2.53%-1.31%
2019-04-304.384.984.384.814.79%1.01%-16.01%26,734,900127,318,00064%4.76-1.00%4.94-6.60%5.33-4.02%5.73-2.05%-0.98%
2019-04-295.075.164.594.59-10.00%-4.57%-21.50%32,807,000157,789,00075%4.81-7.59%5.29-5.96%5.55-4.95%5.85-2.39%-0.73%
2019-04-265.215.385.015.10-7.10%-2.02%-14.86%33,519,900174,466,00077%5.21-8.27%5.62-4.49%5.84-2.41%5.99-1.74%-0.43%
2019-04-256.026.075.495.49-10.00%-3.24%-9.94%47,548,600269,780,000110%5.67-6.31%5.89-3.73%5.98-1.77%6.10-4.11%-0.19%
2019-04-245.996.145.966.102.87%0.73%-4.04%26,598,800161,087,00054%6.06-0.05%6.110.18%6.09-0.31%6.36-1.84%0.59%
2019-04-236.246.245.935.93-5.12%-2.13%-8.43%31,922,100193,409,00054%6.06-2.07%6.10-0.07%6.11-0.26%6.480.28%1.24%
2019-04-226.076.316.016.252.80%1.02%-3.22%45,564,600281,915,00071%6.193.01%6.110.33%6.12-0.23%6.460.39%1.47%
2019-04-195.986.085.926.080.83%1.23%-5.49%25,525,500153,312,00039%6.01-1.09%6.09-0.62%6.14-0.79%6.430.34%1.44%
2019-04-186.076.165.956.03-1.31%-0.69%-5.94%30,288,100183,919,00046%6.07-1.22%6.13-0.84%6.19-4.77%6.410.60%1.38%
2019-04-176.266.266.086.11-2.71%-0.60%-4.13%42,538,400261,480,00062%6.150.11%6.18-0.72%6.50-2.33%6.370.71%1.37%
2019-04-166.006.325.876.283.63%2.28%-0.76%42,161,900258,887,00061%6.14-1.49%6.22-6.18%6.650.73%6.330.43%1.25%
2019-04-156.126.466.066.06-3.81%-2.78%-3.82%51,168,400318,948,00077%6.23-0.65%6.63-2.60%6.600.50%6.300.59%1.07%
2019-04-126.366.486.116.30-3.52%0.41%0.57%55,996,500351,327,00089%6.27-10.23%6.811.28%6.570.54%6.260.71%0.88%
2019-04-117.157.486.446.53-8.67%-6.57%4.98%113,520,300793,342,000215%6.991.29%6.724.35%6.544.34%6.223.67%0.76%
2019-04-106.727.156.657.1510.00%3.62%19.17%105,029,400724,700,000242%6.9010.90%6.446.73%6.265.63%6.004.69%0.21%
2019-04-095.886.505.786.509.98%4.47%13.42%97,209,900604,880,000247%6.227.67%6.043.57%5.933.29%5.732.52%-0.25%
2019-04-085.845.945.555.911.55%2.27%5.72%39,796,100229,975,000115%5.78-1.32%5.830.64%5.741.27%5.590.11%-0.43%
2019-04-046.006.055.755.820.00%-0.61%4.23%42,588,900249,397,000128%5.860.24%5.791.67%5.671.87%5.58-0.21%-0.37%