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
2019-07-233.233.303.213.260.62%-0.15%-3.69%6,978,20022,786,00067%3.27-0.61%3.31-0.45%3.33-0.92%3.39-0.53%-1.14%
2019-07-223.413.413.213.24-2.99%-1.37%-4.79%11,206,10036,811,000108%3.29-2.44%3.32-1.40%3.36-0.44%3.40-1.13%-1.20%
2019-07-193.293.423.293.341.52%-0.80%-2.96%9,179,60030,908,00084%3.371.36%3.37-0.74%3.38-0.35%3.44-0.89%-1.28%
2019-07-183.373.393.293.29-3.24%-0.96%-5.27%8,600,00028,573,00076%3.32-2.70%3.39-0.09%3.39-0.96%3.47-1.11%-1.27%
2019-07-173.443.473.383.40-1.73%-0.41%-3.19%9,579,30032,699,00086%3.41-0.73%3.40-0.21%3.42-0.15%3.51-1.07%-1.12%
2019-07-163.413.463.393.461.76%0.61%-2.54%9,616,30033,072,00087%3.442.53%3.40-0.53%3.43-0.32%3.55-1.09%-1.12%
2019-07-153.393.483.273.40-1.16%1.37%-5.27%13,134,20044,051,000118%3.35-2.84%3.42-1.04%3.44-1.66%3.59-1.83%-1.01%
2019-07-123.503.503.423.44-1.71%-0.35%-5.91%6,840,30023,616,00063%3.45-0.83%3.46-0.46%3.50-1.13%3.66-0.92%-0.82%
2019-07-113.413.523.403.502.04%0.55%-5.15%11,896,60041,407,000106%3.481.19%3.47-1.08%3.54-1.53%3.69-1.34%-0.73%
2019-07-103.543.543.343.43-2.56%-0.29%-8.29%12,094,80041,606,000107%3.44-2.19%3.51-2.17%3.59-2.21%3.74-1.50%-0.60%
2019-07-093.493.583.483.520.28%0.09%-7.30%7,499,70026,378,00067%3.52-1.15%3.59-1.91%3.67-1.66%3.80-1.12%-0.45%
2019-07-083.763.763.493.51-7.14%-1.35%-8.59%18,118,90064,458,000154%3.56-3.94%3.66-3.61%3.74-3.04%3.84-1.97%-0.30%
2019-07-053.723.793.653.78-0.79%2.05%-3.50%10,035,30037,172,00088%3.70-3.27%3.80-2.16%3.85-0.93%3.92-0.79%-0.06%
2019-07-043.833.883.773.81-1.30%-0.50%-3.50%8,263,70031,642,00062%3.83-1.26%3.88-0.89%3.89-0.64%3.950.43%0.08%
2019-07-033.943.943.853.86-2.28%-0.46%-1.81%8,392,80032,547,00051%3.88-1.60%3.920.15%3.91-0.28%3.93-1.11%0.02%
2019-07-023.953.963.923.950.51%0.23%-0.63%7,664,00030,207,00039%3.940.36%3.91-0.18%3.93-0.31%3.980.05%0.34%
2019-07-013.933.963.883.932.34%0.08%-1.08%11,065,40043,457,00056%3.931.55%3.92-0.10%3.94-0.68%3.970.08%0.31%
2019-06-283.973.973.813.84-2.54%-0.70%-3.27%10,218,60039,512,00051%3.87-2.30%3.92-0.99%3.96-0.40%3.97-0.08%0.23%
2019-06-273.904.013.903.941.03%-0.45%-0.83%9,732,60038,524,00049%3.960.53%3.96-0.73%3.981.09%3.970.00%0.20%
2019-06-263.914.003.893.90-1.02%-0.94%-1.84%11,233,30044,223,00054%3.94-1.08%3.99-0.05%3.94-1.38%3.970.05%0.17%
2019-06-254.024.063.943.94-1.75%-1.01%-0.78%13,956,00055,544,00066%3.98-1.27%3.991.53%3.990.10%3.970.30%0.04%
2019-06-244.074.103.974.010.00%-0.52%1.29%16,832,00067,844,00081%4.031.41%3.93-1.43%3.990.38%3.960.43%-0.08%
2019-06-213.924.103.844.013.08%0.88%1.73%30,460,700121,071,000151%3.983.03%3.990.08%3.970.10%3.940.64%-0.20%
2019-06-203.984.033.713.89-4.89%0.83%-0.69%41,713,500160,947,000222%3.86-6.54%3.99-1.73%3.97-1.22%3.92-0.20%-0.40%
2019-06-193.904.263.904.095.68%-0.92%4.20%41,836,200172,700,000281%4.136.50%4.063.87%4.022.40%3.932.13%-0.50%
2019-06-183.913.913.833.870.26%-0.15%0.70%6,766,90026,226,00052%3.880.29%3.90-0.74%3.920.51%3.84-0.26%-0.84%
2019-06-173.863.923.813.86-1.28%-0.13%0.18%9,606,10037,129,00067%3.87-1.93%3.93-0.23%3.900.46%3.85-0.75%-0.85%
2019-06-144.034.093.863.91-2.74%-0.79%0.72%15,259,30060,142,000103%3.94-0.51%3.941.08%3.891.41%3.88-0.31%-0.91%
2019-06-133.904.063.864.022.81%1.49%3.24%17,843,40070,683,000119%3.961.02%3.901.85%3.831.00%3.89-0.38%-1.06%
2019-06-123.884.023.853.910.00%-0.28%0.03%15,571,40061,060,000106%3.922.99%3.832.68%3.790.88%3.91-1.19%-1.10%