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
2019-12-0610.4010.5410.3810.460.58%0.16%0.38%2,276,90023,778,00064%10.440.23%10.430.60%10.370.09%10.420.16%0.24%
2019-12-0510.4110.5010.3510.40-0.10%-0.18%-0.03%3,162,70032,952,00089%10.42-0.12%10.370.35%10.36-0.97%10.400.11%0.20%
2019-12-0410.1810.6910.1210.411.36%-0.20%0.17%4,240,80044,236,000125%10.432.47%10.330.30%10.460.11%10.390.15%0.17%
2019-12-0310.2210.2810.1010.270.00%0.88%-1.03%2,267,90023,088,00070%10.18-1.14%10.30-2.05%10.45-0.15%10.38-0.01%0.11%
2019-12-0210.2610.3810.2510.27-0.68%-0.26%-1.04%2,241,90023,084,00069%10.30-0.74%10.52-0.03%10.470.12%10.380.06%0.09%
2019-11-2910.3810.5310.2810.34-1.52%-0.33%-0.31%3,918,60040,653,000127%10.37-2.59%10.52-0.05%10.450.15%10.370.13%0.06%
2019-11-2810.2511.1510.2410.502.74%-1.41%1.36%7,820,60083,289,000281%10.653.42%10.521.92%10.441.48%10.361.08%0.02%
2019-11-2710.3010.3910.2010.22-0.78%-0.76%-0.27%2,054,00021,152,00088%10.30-0.38%10.330.29%10.290.10%10.250.19%-0.11%
2019-11-2610.4010.4210.2610.30-0.96%-0.36%0.69%2,784,70028,785,000119%10.340.06%10.300.29%10.280.25%10.230.15%-0.20%
2019-11-2510.1010.4710.1010.402.97%0.67%1.82%4,668,80048,234,000196%10.331.63%10.270.62%10.250.58%10.210.34%-0.34%
2019-11-2210.2510.2810.0610.10-1.17%-0.64%-0.78%2,150,00021,855,00095%10.17-0.53%10.20-0.15%10.190.02%10.18-0.23%-0.45%
2019-11-2110.1210.2810.1210.220.20%0.01%0.18%1,775,30018,142,00080%10.22-0.10%10.220.26%10.19-0.07%10.20-0.20%-0.44%
2019-11-2010.210.000.0010.20-0.68%-0.28%-0.22%1,957,60020,025,00088%10.230.20%10.190.28%10.200.27%10.22-0.40%-0.43%
2019-11-1910.1110.2810.0710.271.68%0.60%0.07%2,405,90024,562,000102%10.211.06%10.16-0.15%10.17-0.04%10.26-0.19%-0.41%
2019-11-1810.0810.1610.0510.100.10%-0.02%-1.77%1,279,60012,927,00054%10.10-0.42%10.180.12%10.170.03%10.28-0.29%-0.42%
2019-11-1510.2210.2310.0910.09-1.08%-0.54%-2.15%1,699,30017,240,00069%10.15-0.91%10.17-0.23%10.17-0.40%10.31-0.22%-0.40%
2019-11-1410.1410.3210.1210.201.19%-0.37%-1.31%2,624,10026,865,000106%10.241.35%10.190.36%10.21-0.30%10.34-0.24%-0.44%
2019-11-1310.1610.2010.0510.08-1.56%-0.22%-2.70%2,286,80023,101,00090%10.10-1.09%10.15-0.78%10.24-0.91%10.36-0.71%-0.49%
2019-11-1210.0010.3310.0010.241.79%0.26%-1.86%3,181,20032,489,000114%10.210.81%10.23-0.67%10.34-0.45%10.43-1.24%-0.50%
2019-11-1110.3910.3910.0010.06-3.36%-0.70%-4.78%3,121,00031,619,000102%10.13-3.27%10.30-1.76%10.38-0.92%10.57-0.76%-0.43%
2019-11-0810.4710.5610.3910.41-0.57%-0.60%-2.22%1,637,40017,148,00054%10.470.40%10.490.14%10.480.07%10.65-0.10%-0.51%
2019-11-0710.5010.5010.3210.470.10%0.37%-1.75%2,052,90021,413,00064%10.43-0.96%10.47-0.20%10.47-0.04%10.66-0.18%-0.55%
2019-11-0610.3810.7510.3510.460.67%-0.68%-2.02%3,148,60033,162,00098%10.531.06%10.490.36%10.48-0.47%10.68-0.21%-0.53%
2019-11-0510.5510.5510.3410.39-0.19%-0.31%-2.88%1,934,30020,160,00060%10.42-0.75%10.46-0.11%10.53-1.54%10.70-0.23%-0.50%
2019-11-0410.5610.6010.3910.41-0.95%-0.87%-2.92%2,302,30024,176,00070%10.500.58%10.47-0.81%10.69-0.51%10.72-0.11%-0.47%
2019-11-0110.3910.5510.3110.511.35%0.67%-2.10%2,184,10022,802,00062%10.44-0.19%10.55-2.00%10.75-0.20%10.74-0.66%-0.47%
2019-10-3110.4410.5910.3510.37-1.52%-0.86%-4.03%2,804,50029,334,00074%10.46-1.85%10.77-0.79%10.77-0.35%10.81-0.74%-0.38%
2019-10-3010.9010.9510.5210.53-3.31%-1.19%-3.28%4,760,40050,731,000120%10.66-3.44%10.85-0.28%10.81-0.30%10.89-0.79%-0.24%
2019-10-2910.9211.2010.8610.89-0.37%-1.33%-0.77%5,144,70056,781,000132%11.041.73%10.881.22%10.840.71%10.97-0.52%-0.14%
2019-10-2810.7010.9410.7010.930.00%0.75%-0.92%3,746,90040,651,00089%10.851.69%10.750.37%10.760.37%11.03-1.59%-0.10%