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
2019-12-0610.6410.6510.5010.61-0.28%0.39%-0.86%7,957,70084,107,00050%10.57-0.66%10.60-0.08%10.610.07%10.700.08%0.32%
2019-12-0510.5810.7410.5610.640.76%0.01%-0.50%11,741,900124,920,00073%10.640.70%10.60-0.04%10.60-0.14%10.690.08%0.31%
2019-12-0410.6210.7110.4810.56-1.31%-0.05%-1.18%8,907,70094,110,00057%10.57-0.30%10.610.09%10.62-0.19%10.690.01%0.29%
2019-12-0310.5310.7410.4510.700.66%0.97%0.14%11,028,900116,876,00070%10.60-0.53%10.60-0.35%10.64-0.40%10.690.10%0.30%
2019-12-0210.6710.7310.5810.631.14%-0.22%-0.41%10,915,000116,282,00068%10.651.05%10.64-0.08%10.68-0.62%10.670.12%0.27%
2019-11-2910.6110.6810.4610.51-1.04%-0.30%-1.42%10,133,000106,826,00065%10.54-1.42%10.64-0.62%10.750.07%10.660.09%0.25%
2019-11-2810.6610.8410.5710.62-0.38%-0.69%-0.29%13,215,500141,327,00088%10.690.26%10.71-0.65%10.740.14%10.650.14%0.25%
2019-11-2710.7310.8310.5210.66-0.93%-0.06%0.23%16,781,900179,002,000114%10.67-0.73%10.780.15%10.730.08%10.640.21%0.26%
2019-11-2610.9610.9710.6510.76-2.98%0.15%1.38%27,547,100295,956,000201%10.74-1.04%10.760.29%10.720.46%10.610.65%0.25%
2019-11-2510.3811.1110.3811.097.05%2.15%5.17%37,986,700412,437,000325%10.863.80%10.732.33%10.671.90%10.551.72%0.16%
2019-11-2210.5210.6510.3210.36-0.67%-0.96%-0.07%9,826,500102,789,000106%10.460.19%10.49-0.21%10.470.27%10.37-0.01%-0.05%
2019-11-2110.4510.5610.3610.43-0.67%-0.10%0.60%6,992,60073,006,00077%10.44-1.08%10.510.32%10.44-0.13%10.37-0.12%-0.04%
2019-11-2010.590.000.0010.50-0.85%-0.51%1.16%9,662,000101,968,000106%10.550.36%10.480.73%10.460.45%10.380.05%-0.02%
2019-11-1910.2410.6510.1910.594.03%0.70%2.07%16,047,900168,760,000176%10.523.25%10.400.31%10.411.12%10.38-0.15%-0.02%
2019-11-1810.1310.2710.0910.180.30%-0.05%-2.03%4,578,40046,629,00046%10.19-1.03%10.37-0.10%10.290.28%10.39-0.08%0.02%
2019-11-1510.4210.4710.1410.15-3.06%-1.37%-2.39%7,441,10076,579,00071%10.29-2.03%10.380.66%10.26-0.33%10.400.12%0.02%
2019-11-1410.3610.6210.3310.471.65%-0.32%0.80%10,734,000112,752,000103%10.502.10%10.311.45%10.300.00%10.390.23%-0.02%
2019-11-1310.2210.3510.1510.300.68%0.12%-0.61%7,439,40076,538,00073%10.291.74%10.17-0.57%10.30-0.43%10.360.14%-0.08%
2019-11-1210.0010.299.9410.231.89%1.17%-1.15%9,443,40095,489,00088%10.11-0.15%10.22-1.37%10.34-1.12%10.35-0.31%-0.18%
2019-11-1110.2910.3110.0010.04-3.46%-0.86%-3.28%11,166,900113,088,000106%10.13-3.48%10.37-1.49%10.46-0.49%10.38-0.35%-0.27%
2019-11-0810.5510.6210.4010.40-1.52%-0.88%-0.16%7,826,60082,120,00077%10.49-0.76%10.52-0.27%10.510.49%10.420.09%-0.38%
2019-11-0710.4510.6510.4310.560.86%-0.11%1.46%8,079,70085,415,00080%10.570.64%10.550.46%10.460.44%10.410.12%-0.54%
2019-11-0610.5910.6010.4110.47-1.13%-0.33%0.71%9,413,40098,886,00091%10.51-0.54%10.500.73%10.410.56%10.40-0.04%-0.61%
2019-11-0510.3510.6610.3110.592.32%0.27%1.83%20,337,600214,809,000197%10.561.74%10.431.53%10.360.69%10.400.27%-0.66%
2019-11-0410.2710.4910.2710.350.98%-0.30%-0.21%10,463,000108,617,000112%10.381.77%10.270.78%10.28-0.16%10.37-0.03%-0.74%
2019-11-0110.1210.3110.0110.251.28%0.48%-1.20%10,264,100104,703,000109%10.200.04%10.19-0.86%10.30-0.40%10.38-0.32%-0.76%
2019-10-3110.1610.3010.0010.12-1.27%-0.76%-2.77%6,462,40065,897,00068%10.200.21%10.28-0.78%10.34-0.34%10.41-0.37%-0.75%
2019-10-3010.3710.3710.0410.25-1.73%0.73%-1.89%10,559,900107,455,000101%10.18-2.90%10.36-0.78%10.38-0.78%10.45-0.81%-0.73%
2019-10-2910.5310.5310.4210.43-0.57%-0.48%-0.97%7,958,20083,404,00074%10.480.22%10.440.17%10.460.01%10.53-1.28%-0.66%
2019-10-2810.4010.5410.3810.490.00%0.32%-1.68%9,999,600104,563,00071%10.460.68%10.42-0.28%10.460.10%10.67-1.41%-0.57%