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:
万年青( 000789.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
2019-03-2213.9914.4013.9914.371.55%1.15%3.28%22,979,100326,444,00069%14.21-1.09%14.27-0.18%14.310.55%13.910.71%0.89%
2019-03-2114.2314.8014.1314.15-1.60%-1.48%2.42%33,250,200477,539,000103%14.360.91%14.30-0.15%14.241.12%13.820.95%0.86%
2019-03-2014.2414.5213.9114.380.63%1.03%5.08%34,009,100484,040,000107%14.23-0.50%14.320.81%14.081.06%13.690.77%0.81%
2019-03-1914.3314.5714.1514.29-1.79%-0.10%5.23%31,738,500453,992,000105%14.30-0.61%14.211.44%13.931.07%13.580.89%0.80%
2019-03-1813.9014.9913.7314.553.05%1.10%8.10%49,196,200708,005,000171%14.392.93%14.002.34%13.782.05%13.461.58%0.77%
2019-03-1514.2814.3313.5914.12-0.49%0.99%6.56%55,356,600773,958,000199%13.981.91%13.682.33%13.512.57%13.251.39%0.73%
2019-03-1412.9914.1912.9714.1910.00%3.43%8.58%63,304,000868,470,000244%13.727.16%13.375.31%13.173.57%13.071.74%0.73%
2019-03-1312.5612.9512.5612.901.90%0.76%0.43%21,296,000272,661,00094%12.800.72%12.700.83%12.71-0.50%12.850.24%0.60%
2019-03-1212.6512.8512.5212.660.32%-0.41%-1.20%15,012,500190,846,00066%12.711.64%12.59-0.69%12.78-0.30%12.810.20%0.65%
2019-03-1112.2712.6512.2612.623.02%0.90%-1.31%12,959,300162,084,00052%12.51-0.43%12.68-1.27%12.82-0.71%12.790.43%0.78%
2019-03-0812.7012.8012.2212.25-5.19%-2.48%-3.79%19,379,400243,416,00073%12.56-2.33%12.84-0.78%12.91-0.52%12.730.36%0.86%
2019-03-0712.9213.0112.7412.92-1.15%0.47%1.83%25,607,200329,311,000101%12.86-1.53%12.95-0.48%12.980.27%12.690.52%0.87%
2019-03-0612.9913.2712.9013.070.23%0.08%3.54%23,527,900307,285,00099%13.061.10%13.010.16%12.940.76%12.620.60%0.88%
2019-03-0513.0013.0412.8313.04-0.31%0.94%3.92%21,037,400271,765,00093%12.92-0.81%12.990.57%12.840.59%12.550.61%0.87%
2019-03-0413.1013.2712.8213.081.00%0.43%4.87%35,343,500460,311,000165%13.020.28%12.911.45%12.771.54%12.471.19%0.87%
2019-03-0112.6113.3812.6112.952.70%-0.29%5.07%34,060,100442,372,000177%12.993.76%12.731.54%12.571.86%12.331.37%0.81%
2019-02-2812.3512.6412.3312.612.11%0.74%3.72%16,571,700207,429,00096%12.520.53%12.530.95%12.340.64%12.160.52%0.70%
2019-02-2712.4612.6512.2312.35-1.59%-0.81%2.11%19,569,700243,661,000117%12.45-1.09%12.421.10%12.260.58%12.100.68%0.69%
2019-02-2612.3612.9712.2012.550.72%-0.30%4.47%34,986,500440,393,000220%12.593.24%12.282.21%12.191.87%12.011.55%0.67%
2019-02-2511.9512.5211.8112.464.79%2.19%5.33%29,955,800365,260,000211%12.193.79%12.021.44%11.971.24%11.831.15%0.56%
2019-02-2211.8511.9011.5611.890.25%1.21%1.67%15,158,900178,088,000114%11.75-1.56%11.85-0.28%11.820.16%11.700.49%0.47%
2019-02-2111.9012.0411.7911.86-0.08%-0.62%1.91%15,322,500182,860,000119%11.930.61%11.880.62%11.800.48%11.640.64%0.43%
2019-02-2011.8211.9611.7611.870.34%0.07%2.65%9,442,300112,005,00077%11.860.30%11.810.64%11.750.33%11.560.49%0.37%
2019-02-1911.8711.9711.7111.830.00%0.03%2.80%12,710,600150,324,000104%11.830.66%11.730.39%11.710.52%11.510.62%0.32%
2019-02-1811.5811.8611.5611.832.96%0.68%3.44%13,936,800163,753,000114%11.751.54%11.690.32%11.650.70%11.440.54%0.27%
2019-02-1511.6711.7111.4811.49-1.46%-0.71%1.00%9,324,600107,907,00078%11.57-1.09%11.650.15%11.570.61%11.380.29%0.23%
2019-02-1411.6111.8311.6111.66-0.43%-0.34%2.79%10,508,900122,957,00090%11.700.35%11.630.83%11.500.72%11.340.43%0.23%
2019-02-1311.6011.7911.5311.711.21%0.44%3.68%15,185,800177,052,000134%11.660.94%11.541.24%11.420.92%11.290.54%0.23%
2019-02-1211.5111.6711.4311.570.43%0.17%3.00%14,575,100168,349,000136%11.551.25%11.391.08%11.310.84%11.230.45%0.19%
2019-02-1111.3211.5511.2511.520.00%0.98%3.01%16,614,400189,541,000160%11.411.76%11.271.09%11.220.65%11.180.23%0.16%