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
2019-09-1211.6611.7611.5011.691.30%0.36%3.78%5,929,50069,068,000101%11.650.65%11.580.76%11.490.76%11.260.64%0.48%
2019-09-1111.6111.6611.4911.54-0.43%-0.29%3.11%5,393,50062,420,00091%11.570.54%11.490.73%11.400.71%11.190.59%0.48%
2019-09-1011.5511.6111.4211.590.26%0.69%4.17%5,682,80065,417,00098%11.510.78%11.410.77%11.320.77%11.130.46%0.46%
2019-09-0911.3711.5811.2711.562.30%1.21%4.38%7,681,30087,732,000128%11.421.24%11.320.80%11.230.94%11.080.65%0.49%
2019-09-0611.2111.3511.2011.300.89%0.16%2.69%5,283,10059,604,00087%11.280.28%11.230.74%11.130.76%11.000.21%0.49%
2019-09-0511.2011.3711.1611.20-0.36%-0.45%1.99%7,658,50086,164,000114%11.250.59%11.151.10%11.040.71%10.980.61%0.65%
2019-09-0410.9711.4210.9011.242.27%0.49%2.98%8,639,40096,631,000135%11.192.70%11.031.73%10.971.00%10.920.59%0.62%
2019-09-0310.9611.0010.8110.990.37%0.91%1.28%4,152,20045,221,00067%10.890.18%10.84-0.24%10.86-0.29%10.850.29%0.61%
2019-09-0210.7210.9910.6610.952.82%0.72%1.20%4,937,10053,678,00078%10.870.98%10.870.23%10.890.06%10.820.40%0.64%
2019-08-3010.9511.0410.6010.65-2.56%-1.09%-1.18%4,801,00051,693,00075%10.77-1.58%10.84-0.73%10.88-0.46%10.780.32%0.60%
2019-08-2910.7711.0810.7310.932.05%-0.09%1.74%6,470,80070,790,000105%10.941.41%10.920.29%10.930.52%10.740.70%0.51%
2019-08-2810.8610.9310.7010.71-2.10%-0.72%0.39%4,665,70050,333,00079%10.79-1.88%10.89-0.58%10.880.26%10.670.36%0.35%
2019-08-2710.9311.1310.9110.940.46%-0.50%2.92%7,342,30080,729,000130%11.001.31%10.950.90%10.850.76%10.630.77%0.24%
2019-08-2610.7810.9410.7310.89-2.77%0.34%3.23%7,617,20082,667,000146%10.85-1.27%10.860.56%10.770.82%10.550.70%0.07%
2019-08-2310.4811.5510.4111.206.36%1.88%6.91%12,426,100136,597,000267%10.994.84%10.802.47%10.682.33%10.481.81%-0.08%
2019-08-2210.6510.6910.3910.53-0.85%0.42%2.33%4,494,60047,131,000116%10.49-0.90%10.540.50%10.440.94%10.290.27%-0.34%
2019-08-2110.5210.6810.4510.621.53%0.37%3.49%4,862,60051,452,000135%10.580.43%10.481.10%10.340.80%10.260.47%-0.45%
2019-08-2010.4510.6610.4410.460.38%-0.72%2.41%5,781,00060,907,000174%10.541.96%10.372.16%10.261.19%10.210.61%-0.57%
2019-08-1910.1710.4410.1710.423.17%0.83%2.64%5,111,30052,822,000159%10.331.87%10.150.85%10.140.69%10.15-0.05%-0.73%
2019-08-1610.0910.2010.0710.100.30%-0.43%-0.56%3,448,40034,980,000114%10.142.31%10.070.35%10.07-0.04%10.16-0.57%-0.77%
2019-08-159.8110.139.7710.07-0.49%1.56%-1.42%3,861,00038,281,000122%9.92-2.41%10.03-0.71%10.07-0.64%10.22-0.92%-0.81%
2019-08-1410.1010.2210.1010.121.00%-0.39%-1.84%3,228,90032,805,000109%10.161.22%10.10-0.05%10.14-0.09%10.31-0.66%-0.78%
2019-08-1310.1010.149.9810.02-1.57%-0.18%-3.45%2,820,00028,307,00097%10.04-0.61%10.11-0.52%10.14-0.29%10.38-0.93%-0.77%
2019-08-1210.0910.209.9610.181.09%0.79%-2.82%2,756,10027,836,00096%10.10-0.77%10.16-0.42%10.17-0.88%10.48-0.81%-0.73%
2019-08-0910.2010.3710.0010.07-0.98%-1.06%-4.65%2,953,40030,061,000105%10.18-0.32%10.200.09%10.26-0.98%10.56-0.85%-0.71%
2019-08-0810.1910.2610.1510.170.00%-0.40%-4.52%2,173,60022,194,00078%10.21-0.18%10.19-1.06%10.36-1.02%10.65-0.76%-0.68%
2019-08-0710.3110.3410.1510.170.00%-0.58%-5.25%2,037,80020,844,00072%10.230.58%10.30-1.12%10.47-0.97%10.73-0.79%-0.72%
2019-08-0610.1610.359.9910.17-2.77%0.00%-5.99%4,249,80043,219,000139%10.17-3.88%10.42-2.36%10.57-2.06%10.82-1.00%-0.75%
2019-08-0510.5010.7310.4610.46-0.95%-1.13%-4.27%2,599,90027,506,00094%10.58-0.03%10.67-0.98%10.80-0.79%10.93-0.38%-0.75%
2019-08-0210.6910.7310.4910.560.00%-0.22%-3.73%4,011,70042,456,000127%10.58-3.31%10.78-2.08%10.88-1.36%10.97-1.00%-0.95%