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:
冀东装备( 000856.SZ 深证)
板块 :非金属矿物制品_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
2020-07-098.839.068.798.971.59%0.53%5.04%10,964,20097,835,000166%8.921.68%8.801.38%8.671.38%8.540.98%0.33%
2020-07-088.618.938.598.832.20%0.62%4.41%10,728,40094,149,000183%8.781.04%8.681.49%8.561.09%8.460.91%0.21%
2020-07-078.728.878.588.64-0.92%-0.53%3.09%11,140,20096,769,000216%8.691.41%8.551.73%8.461.33%8.381.00%0.07%
2020-07-068.418.758.378.724.06%1.81%5.09%11,161,00095,598,000258%8.572.70%8.401.89%8.351.88%8.301.07%-0.04%
2020-07-038.188.468.188.381.70%0.48%2.07%8,431,90070,326,000238%8.341.94%8.251.38%8.200.95%8.210.43%-0.15%
2020-07-028.138.318.108.241.73%0.72%0.80%5,774,80047,246,000191%8.181.10%8.140.89%8.120.11%8.18-0.05%-0.22%
2020-07-018.078.138.048.100.25%0.10%-0.97%2,603,00021,063,00096%8.090.35%8.06-0.31%8.11-0.55%8.18-0.13%-0.25%
2020-06-308.028.128.028.081.13%0.20%-1.34%2,196,10017,710,00081%8.060.32%8.09-0.52%8.16-0.33%8.19-0.13%-0.24%
2020-06-298.138.137.987.99-1.72%-0.60%-2.57%3,284,40026,401,000120%8.04-1.58%8.13-1.14%8.18-0.55%8.20-0.46%-0.23%
2020-06-248.208.238.128.13-0.73%-0.45%-1.32%2,706,10022,101,000101%8.17-0.50%8.22-0.29%8.23-0.13%8.24-0.29%-0.17%
2020-06-238.228.268.188.19-0.85%-0.22%-0.88%2,627,00021,562,00099%8.21-0.89%8.25-0.10%8.24-0.07%8.26-0.27%-0.13%
2020-06-228.228.328.228.260.36%-0.27%-0.30%3,424,40028,360,000127%8.280.49%8.260.28%8.250.22%8.29-0.45%-0.10%
2020-06-198.248.268.228.230.12%-0.15%-1.11%2,273,50018,739,00076%8.240.10%8.230.02%8.230.10%8.32-0.08%-0.07%
2020-06-188.238.278.208.22-0.12%-0.17%-1.31%2,652,80021,844,00087%8.230.13%8.230.11%8.22-0.35%8.33-0.10%-0.18%
2020-06-178.268.298.198.23-0.48%0.09%-1.28%2,606,20021,430,00081%8.22-0.18%8.220.10%8.25-0.46%8.34-0.25%-0.31%
2020-06-168.248.278.198.271.10%0.39%-1.05%2,264,20018,653,00065%8.240.37%8.21-0.57%8.29-0.42%8.36-0.31%-0.37%
2020-06-158.218.278.168.18-0.61%-0.34%-2.43%2,646,90021,725,00071%8.210.12%8.26-0.82%8.32-0.82%8.38-0.11%-0.38%
2020-06-128.138.278.108.23-0.84%0.39%-1.94%2,322,20019,037,00060%8.20-1.95%8.33-0.72%8.39-0.18%8.390.02%-0.37%
2020-06-118.438.448.288.30-1.19%-0.73%-1.08%2,835,80023,711,00074%8.36-0.62%8.39-0.56%8.410.13%8.390.13%-0.37%
2020-06-108.468.468.368.40-0.24%-0.15%0.24%2,513,00021,143,00066%8.410.21%8.440.25%8.40-0.07%8.380.13%-0.39%
2020-06-098.408.458.358.42-0.47%0.30%0.61%3,368,40028,277,00085%8.40-0.86%8.420.27%8.40-0.24%8.370.01%-0.41%
2020-06-088.358.688.298.461.68%-0.09%1.10%6,016,50050,949,000150%8.471.72%8.390.29%8.420.32%8.37-0.10%-0.42%
2020-06-058.338.398.288.32-0.12%-0.06%-0.67%2,808,30023,378,00068%8.33-0.06%8.37-0.63%8.390.18%8.38-1.27%-0.41%
2020-06-048.458.458.258.33-0.60%0.00%-1.82%4,335,30036,112,00092%8.33-1.18%8.42-0.11%8.380.18%8.48-1.38%-0.22%
2020-06-038.458.558.368.38-1.41%-0.58%-2.59%4,775,60040,252,00089%8.43-0.77%8.430.65%8.360.38%8.60-0.78%0.04%
2020-06-028.438.608.378.501.31%0.07%-1.97%4,858,10041,266,00083%8.491.76%8.381.38%8.330.40%8.67-0.48%0.26%
2020-06-018.248.438.228.392.32%0.52%-3.71%3,628,50030,287,00055%8.351.84%8.260.21%8.30-0.69%8.710.03%0.50%
2020-05-298.138.238.138.200.24%0.05%-5.86%2,601,60021,323,00039%8.20-0.24%8.25-0.75%8.36-2.43%8.710.05%0.52%
2020-05-288.278.348.108.18-0.85%-0.44%-6.04%2,992,20024,583,00043%8.22-0.98%8.31-1.28%8.57-1.98%8.71-0.07%0.54%
2020-05-278.438.448.228.250.00%-0.57%-5.30%4,045,80033,569,00060%8.30-0.98%8.42-3.03%8.74-1.04%8.71-0.15%0.49%