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
2019-07-239.239.349.219.290.22%0.08%-3.65%8,648,30080,281,00071%9.28-0.84%9.42-1.08%9.53-1.10%9.64-0.50%-0.55%
2019-07-229.599.649.269.27-3.24%-0.98%-4.33%9,959,50093,239,00078%9.36-2.73%9.53-1.48%9.64-0.92%9.69-0.90%-0.49%
2019-07-199.539.719.539.580.63%-0.47%-2.02%8,796,90084,674,00062%9.630.31%9.67-0.72%9.73-0.12%9.78-0.77%-0.40%
2019-07-189.749.749.519.52-2.66%-0.78%-3.39%10,786,200103,492,00070%9.60-2.12%9.74-0.62%9.74-0.13%9.85-1.14%-0.29%
2019-07-179.819.869.739.78-0.61%-0.23%-1.89%8,720,20085,482,00052%9.80-0.42%9.800.31%9.750.37%9.97-0.77%-0.09%
2019-07-169.879.929.819.84-0.61%-0.04%-2.04%9,197,30090,542,00050%9.840.79%9.770.53%9.72-0.07%10.05-0.76%0.06%
2019-07-159.679.919.539.902.17%1.36%-2.19%14,599,400142,598,00067%9.770.69%9.720.47%9.72-0.88%10.12-0.27%0.25%
2019-07-129.649.769.629.690.41%-0.10%-4.52%9,644,60093,549,00040%9.700.23%9.67-0.42%9.81-1.09%10.15-0.02%0.35%
2019-07-119.659.809.549.650.42%-0.29%-4.94%13,686,800132,458,00050%9.680.19%9.71-1.42%9.92-1.62%10.15-0.08%0.42%
2019-07-109.939.979.429.61-1.94%-0.52%-5.40%22,407,800216,451,00083%9.66-1.74%9.85-2.13%10.08-1.67%10.16-0.31%0.41%
2019-07-099.889.979.739.80-0.61%-0.32%-3.84%14,658,600144,106,00058%9.83-2.03%10.07-1.92%10.25-0.93%10.190.09%0.36%
2019-07-0810.4010.479.819.86-4.73%-1.74%-3.16%25,949,900260,404,000105%10.04-2.54%10.27-1.49%10.35-0.08%10.180.01%0.39%
2019-07-0510.3010.4410.1210.35-0.58%0.52%1.66%19,176,100197,430,00085%10.30-1.73%10.42-0.28%10.360.63%10.180.39%0.45%
2019-07-0410.4710.6710.3210.41-0.67%-0.64%2.65%25,363,200265,736,000113%10.480.19%10.451.10%10.290.71%10.140.79%0.46%
2019-07-0310.3510.6510.3010.480.19%0.22%4.15%25,309,800264,676,000113%10.460.31%10.341.24%10.220.76%10.060.73%0.43%
2019-07-0210.1610.5510.1310.462.05%0.34%4.72%37,522,900391,171,000177%10.432.67%10.211.54%10.141.60%9.991.13%0.39%
2019-07-0110.1610.339.9410.252.30%0.95%3.78%35,618,900361,689,000187%10.151.11%10.051.10%9.980.93%9.880.79%0.27%
2019-06-289.8110.279.7710.022.45%-0.23%2.24%37,399,900375,601,000224%10.042.78%9.942.15%9.890.95%9.800.67%0.20%
2019-06-279.729.829.719.780.82%0.09%0.46%11,404,600111,431,00073%9.770.31%9.74-0.30%9.800.05%9.74-0.21%0.16%
2019-06-269.639.829.639.70-0.41%-0.42%-0.56%8,536,80083,159,00050%9.740.37%9.76-0.47%9.790.21%9.76-0.80%0.15%
2019-06-259.889.889.569.74-1.42%0.36%-0.96%15,100,900146,555,00070%9.71-1.49%9.81-0.09%9.770.23%9.830.43%0.17%
2019-06-249.859.959.819.88-0.10%0.28%0.90%12,405,000122,214,00051%9.85-0.07%9.820.51%9.750.36%9.790.53%-0.05%
2019-06-219.919.969.789.89-0.30%0.31%1.54%21,704,900213,993,00090%9.860.91%9.770.93%9.710.26%9.740.53%-0.24%
2019-06-209.589.969.469.923.87%1.54%2.38%26,395,200257,876,000113%9.771.45%9.680.94%9.69-0.33%9.690.47%-0.48%
2019-06-199.699.749.559.550.84%-0.83%-0.97%14,274,700137,461,00063%9.630.94%9.59-0.71%9.72-1.63%9.640.36%-0.66%
2019-06-189.709.759.409.47-1.15%-0.73%-1.45%12,303,700117,381,00053%9.54-0.54%9.66-1.27%9.880.65%9.61-0.04%-0.83%
2019-06-179.569.709.519.58-0.31%-0.13%-0.34%11,497,100110,279,00049%9.59-1.69%9.78-1.77%9.820.64%9.610.04%-0.87%
2019-06-149.929.949.569.61-3.13%-1.51%0.01%22,401,300218,577,00095%9.76-1.43%9.961.10%9.760.67%9.610.24%-0.93%
2019-06-139.8510.039.819.92-0.30%0.22%3.48%23,313,900230,771,00097%9.90-1.70%9.851.30%9.690.95%9.59-0.28%-1.08%
2019-06-129.9810.359.859.950.00%-1.18%3.51%52,774,400531,403,000220%10.075.25%9.724.06%9.603.27%9.61-0.62%-1.06%