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:
*ST当代( 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
2020-05-281.241.261.201.21-3.20%-1.39%-6.78%23,850,90029,270,00070%1.23-0.89%1.220.41%1.22-1.69%1.30-0.46%-4.92%
2020-05-271.201.271.201.251.63%0.97%-4.14%30,876,50038,237,00098%1.243.95%1.21-0.41%1.24-0.72%1.30-0.69%-5.39%
2020-05-261.191.251.151.232.50%3.27%-6.32%35,227,00041,971,000119%1.19-1.49%1.22-3.41%1.25-4.42%1.31-1.50%-5.69%
2020-05-251.241.251.201.20-4.76%-0.74%-9.98%27,730,50033,536,000107%1.21-2.89%1.26-1.87%1.31-2.53%1.33-1.41%-5.77%
2020-05-221.291.301.231.26-2.33%1.20%-6.80%38,528,50047,983,000171%1.25-3.94%1.28-5.66%1.35-1.83%1.35-1.96%-5.87%
2020-05-211.281.371.281.29-4.44%-0.46%-6.45%55,249,40071,606,000305%1.30-4.07%1.36-3.20%1.37-2.70%1.38-3.23%-5.79%
2020-05-201.351.371.351.35-4.93%-0.07%-5.26%12,805,10017,301,000104%1.35-7.21%1.41-0.57%1.41-0.57%1.43-1.04%-5.60%
2020-05-191.501.511.421.42-4.70%-2.47%-1.39%39,240,90057,129,000380%1.465.20%1.411.87%1.421.51%1.440.14%-5.61%
2020-05-181.351.491.351.494.93%7.66%3.62%54,686,50075,688,000800%1.38-2.54%1.39-5.26%1.40-9.88%1.44-18.02%-5.73%
2020-05-151.421.421.421.42-4.70%0.00%-19.04%2,517,0003,575,000168%1.42-4.70%1.47-6.98%1.55-6.63%1.75-21.03%-4.04%
2020-05-141.491.491.491.49-5.10%0.00%-32.91%1,086,5001,619,00017%1.49-5.16%1.58-5.41%1.66-5.96%2.22-5.17%-2.22%
2020-05-131.571.571.571.57-4.85%-0.06%-32.96%786,8001,236,0008%1.57-4.79%1.67-3.81%1.76-3.77%2.34-3.66%-2.03%
2020-05-121.651.651.651.65-5.17%0.00%-32.13%1,260,3002,080,00010%1.65-5.17%1.73-6.08%1.83-4.48%2.43-2.37%-1.76%
2020-05-111.741.741.741.74-4.92%0.00%-30.12%1,223,9002,130,0009%1.74-4.97%1.84-4.61%1.92-5.33%2.49-2.35%-1.55%
2020-05-081.831.831.831.83-5.18%-0.05%-28.24%911,5001,669,0005%1.83-5.13%1.93-3.83%2.03-11.95%2.55-1.12%-1.32%
2020-05-071.931.931.931.93-4.93%0.00%-25.16%1,551,0002,994,0009%1.93-4.93%2.01-6.30%2.30-4.25%2.58-1.38%-1.19%
2020-05-062.032.032.032.03-5.14%0.00%-22.37%946,1001,921,0005%2.03-5.18%2.14-7.79%2.40-3.07%2.62-1.13%-1.00%
2020-04-302.142.142.142.14-4.89%-0.05%-19.09%765,1001,638,0003%2.14-4.84%2.33-3.65%2.48-1.82%2.65-1.09%-0.81%
2020-04-292.252.252.252.25-5.06%0.00%-15.86%1,042,5002,346,0004%2.25-3.48%2.41-2.94%2.53-1.94%2.67-1.15%-0.69%
2020-04-272.502.502.282.37-6.32%1.67%-12.38%32,866,10076,622,000135%2.33-9.12%2.49-6.01%2.58-4.42%2.71-2.73%-0.58%
2020-04-242.622.652.522.53-4.17%-1.36%-9.03%18,796,00048,212,00085%2.57-3.86%2.65-2.76%2.69-1.89%2.78-3.30%-0.38%
2020-04-232.692.732.632.64-2.94%-1.05%-8.21%19,769,00052,740,00075%2.67-1.55%2.72-1.13%2.75-1.33%2.88-0.96%0.07%
2020-04-222.732.752.672.72-1.81%0.37%-6.34%16,483,70044,671,00065%2.71-2.52%2.75-1.29%2.78-1.10%2.90-0.31%0.11%
2020-04-212.762.842.732.770.73%-0.36%-4.91%20,296,40056,427,00081%2.780.83%2.79-0.71%2.81-1.06%2.91-0.03%0.10%
2020-04-202.802.822.742.75-1.79%-0.25%-5.63%14,950,10041,223,00057%2.76-2.27%2.81-1.20%2.84-0.18%2.910.17%0.04%
2020-04-172.822.872.792.80-1.41%-0.74%-3.75%16,875,60047,610,00063%2.82-0.35%2.84-0.98%2.85-3.46%2.910.52%-0.07%
2020-04-162.782.882.772.840.71%0.32%-1.87%19,992,50056,608,00074%2.83-1.12%2.870.32%2.95-0.87%2.890.77%-0.27%
2020-04-152.932.962.812.82-3.09%-1.50%-1.81%22,414,40064,180,00080%2.86-1.38%2.86-4.38%2.98-0.03%2.870.14%-0.58%
2020-04-142.903.062.832.912.83%0.24%1.46%25,925,70075,262,00092%2.902.98%2.99-1.06%2.980.54%2.87-0.04%-0.77%
2020-04-132.862.912.732.830.00%0.39%-1.36%27,948,40078,776,00099%2.82-9.50%3.02-0.85%2.960.24%2.87-0.73%-0.94%