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:
天山股份( 000877.SZ 深证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2019-07-2310.2010.3410.1210.341.37%0.91%-6.21%14,505,700148,638,00076%10.25-0.69%10.43-1.94%10.68-1.90%11.03-0.86%-0.52%
2019-07-2210.6210.7010.1210.20-4.67%-1.14%-8.28%18,739,100193,345,00099%10.32-4.14%10.64-2.74%10.88-2.12%11.12-1.27%-0.42%
2019-07-1910.7010.8610.6810.70-0.09%-0.59%-5.01%14,145,400152,261,00075%10.76-0.65%10.93-1.58%11.12-1.05%11.26-0.94%-0.25%
2019-07-1811.0911.0910.7010.71-4.12%-1.14%-5.81%20,657,100223,807,000105%10.83-3.54%11.11-1.93%11.24-1.00%11.37-1.23%-0.09%
2019-07-1711.2911.3411.1211.17-0.98%-0.55%-2.97%15,002,100168,502,00074%11.23-0.76%11.33-0.57%11.350.09%11.51-0.31%0.13%
2019-07-1611.5211.5211.2511.28-1.91%-0.34%-2.32%18,365,400207,858,00091%11.32-0.82%11.39-0.02%11.34-0.16%11.55-0.48%0.22%
2019-07-1511.5611.6011.1311.50-0.43%0.77%-0.90%18,761,400214,111,00092%11.41-0.34%11.390.65%11.36-0.39%11.60-0.45%0.35%
2019-07-1211.3811.5611.3111.552.39%0.86%-0.91%16,568,200189,725,00073%11.451.17%11.320.12%11.40-0.82%11.660.13%0.54%
2019-07-1111.1611.4611.1511.281.53%-0.34%-3.10%17,275,400195,545,00067%11.320.86%11.31-0.90%11.50-1.25%11.640.19%0.65%
2019-07-1011.6311.6911.0011.11-3.05%-1.00%-4.38%21,625,300242,680,00083%11.22-1.76%11.41-2.07%11.64-0.81%11.62-0.02%0.62%
2019-07-0911.5111.6411.2211.46-0.78%0.32%-1.39%14,131,500161,425,00057%11.42-1.36%11.65-1.29%11.74-0.55%11.620.22%0.59%
2019-07-0811.8911.9511.3411.55-2.37%-0.27%-0.39%22,871,200264,866,00096%11.58-2.54%11.80-0.42%11.80-0.32%11.600.34%0.60%
2019-07-0511.8612.0411.7311.83-1.42%-0.45%2.37%20,740,600246,455,00093%11.88-0.28%11.850.04%11.840.90%11.560.69%0.59%
2019-07-0411.7512.0711.6612.003.18%0.70%4.56%30,510,400363,555,000139%11.921.93%11.850.44%11.731.12%11.480.99%0.59%
2019-07-0311.7711.9311.5611.63-1.52%-0.51%2.33%15,453,600180,653,00072%11.69-1.48%11.800.92%11.600.59%11.370.58%0.54%
2019-07-0211.6812.0211.6811.810.51%-0.46%4.52%22,340,700265,074,000105%11.870.57%11.691.35%11.541.09%11.300.84%0.52%
2019-07-0111.7812.0211.5011.751.12%-0.41%4.86%41,065,100484,483,000202%11.802.65%11.532.20%11.412.09%11.211.43%0.45%
2019-06-2811.1011.9810.9911.624.87%1.10%5.19%43,930,100504,944,000246%11.494.53%11.283.38%11.182.16%11.051.23%0.32%
2019-06-2710.8911.0810.8511.081.74%0.76%1.53%17,203,600189,165,000106%11.000.84%10.920.37%10.94-0.01%10.91-0.07%0.25%
2019-06-2610.7210.9810.7210.890.37%-0.13%-0.28%11,305,000123,268,00066%10.900.98%10.88-0.49%10.940.10%10.92-0.30%0.30%
2019-06-2510.9710.9710.6910.850.00%0.48%-0.95%10,830,300116,946,00053%10.80-1.05%10.93-0.44%10.930.12%10.950.24%0.39%
2019-06-2410.9911.0410.8210.85-1.72%-0.57%-0.71%13,715,600149,671,00059%10.91-0.89%10.980.17%10.920.13%10.930.32%0.38%
2019-06-2111.0711.1510.9211.04-0.18%0.27%1.35%20,393,800224,534,00091%11.010.22%10.960.66%10.900.12%10.890.67%0.29%
2019-06-2010.7811.1610.7211.062.22%0.67%2.21%22,578,500248,043,000104%10.991.03%10.890.66%10.89-0.12%10.820.50%0.13%
2019-06-1910.8810.9710.7810.821.31%-0.50%0.49%19,810,800215,416,00095%10.871.40%10.82-0.34%10.90-0.62%10.770.36%0.03%
2019-06-1810.9010.9910.5910.68-1.02%-0.41%-0.45%12,558,300134,674,00061%10.72-0.82%10.85-0.92%10.970.36%10.730.13%-0.08%
2019-06-1710.8810.9510.6910.790.19%-0.21%0.71%12,962,800140,165,00062%10.81-1.28%10.95-0.72%10.930.43%10.710.17%-0.10%
2019-06-1411.1511.1910.7310.77-2.09%-1.67%0.69%21,087,100230,962,000104%10.95-0.69%11.030.80%10.891.05%10.700.46%-0.13%
2019-06-1310.9111.1510.9111.000.18%-0.26%3.32%23,948,100264,119,000123%11.03-0.41%10.941.03%10.771.03%10.650.43%-0.24%
2019-06-1211.1511.3410.8910.980.00%-0.85%3.58%41,945,400464,501,000227%11.072.85%10.833.39%10.662.28%10.600.59%-0.26%