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:
四川双马( 000935.SZ 深证)
板块 :水泥制造_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
2019-03-2219.8020.8219.2720.313.73%1.73%3.26%24,557,100490,268,000115%19.961.21%19.771.11%19.561.05%19.67-0.11%0.88%
2019-03-2119.6520.2019.5019.58-1.41%-0.74%-0.56%19,656,200387,744,00084%19.730.72%19.551.30%19.350.05%19.690.78%1.22%
2019-03-2019.2019.9719.0619.863.44%1.40%1.65%22,963,700449,771,00093%19.591.93%19.301.14%19.35-0.96%19.540.71%1.30%
2019-03-1919.1419.4718.9219.200.47%-0.08%-1.04%13,161,800252,910,00054%19.221.55%19.08-1.05%19.53-0.62%19.400.71%1.30%
2019-03-1819.3319.3318.6219.110.05%0.99%-0.80%14,889,200281,726,00059%18.92-0.99%19.28-2.19%19.65-0.52%19.260.64%1.31%
2019-03-1519.1519.4518.7819.100.26%-0.06%-0.21%18,286,900349,500,00071%19.11-2.46%19.71-1.00%19.76-0.71%19.140.68%1.34%
2019-03-1419.8020.4518.6519.05-4.56%-2.78%0.20%27,171,500532,396,000108%19.59-3.20%19.91-0.28%19.901.18%19.010.89%1.39%
2019-03-1319.8020.9819.6019.960.96%-1.39%5.92%27,109,000548,712,000119%20.241.68%19.970.43%19.661.85%18.851.56%1.38%
2019-03-1219.7520.4219.4019.77-0.65%-0.68%6.54%25,674,700511,068,000117%19.910.95%19.882.31%19.311.96%18.561.51%1.33%
2019-03-1119.3720.3019.1019.904.74%0.92%8.86%22,935,700452,237,000106%19.72-1.22%19.442.11%18.941.92%18.281.48%1.35%
2019-03-0819.3021.2018.8019.00-2.81%-4.81%5.48%42,441,100847,175,000201%19.967.87%19.035.54%18.584.02%18.013.22%1.39%
2019-03-0717.8019.5517.5119.5510.02%5.65%12.03%30,842,100570,726,000154%18.514.27%18.042.30%17.861.74%17.451.56%1.19%
2019-03-0617.8018.1617.4817.770.06%0.12%3.42%17,903,900317,763,00095%17.751.09%17.630.29%17.560.63%17.180.72%1.12%
2019-03-0517.3817.8617.1717.761.37%1.16%4.10%19,580,900343,768,000109%17.56-0.24%17.580.47%17.450.29%17.060.81%1.09%
2019-03-0417.7017.8917.3517.520.34%-0.44%3.53%21,887,900385,173,000128%17.600.12%17.500.89%17.400.72%16.920.98%1.11%
2019-03-0117.1417.9917.0117.462.05%-0.67%4.18%21,476,000377,475,000136%17.582.17%17.340.55%17.271.61%16.761.14%1.08%
2019-02-2817.5517.5516.9817.11-1.27%-0.54%3.25%13,740,500236,375,00092%17.200.25%17.250.36%17.001.00%16.570.81%1.04%
2019-02-2716.8917.4516.8017.332.12%0.99%5.43%17,729,700304,243,000119%17.16-1.00%17.181.60%16.831.03%16.441.08%1.10%
2019-02-2617.0518.0016.6916.97-1.11%-2.10%4.35%24,276,500420,800,000175%17.331.67%16.912.45%16.662.06%16.261.70%1.05%
2019-02-2517.0817.3916.6517.163.50%0.65%7.31%23,954,000408,417,000195%17.054.82%16.512.98%16.322.28%15.991.88%0.91%
2019-02-2215.6016.6615.5516.585.94%1.93%5.63%20,865,400339,399,000192%16.272.52%16.031.32%15.961.17%15.701.19%0.71%
2019-02-2115.6716.1415.6115.65-0.63%-1.37%0.89%12,303,700195,219,000131%15.871.14%15.820.24%15.770.14%15.510.86%0.56%
2019-02-2015.8515.8515.5515.75-0.63%0.39%2.41%8,322,900130,581,00093%15.69-1.13%15.790.18%15.750.61%15.380.49%0.41%
2019-02-1915.9716.1015.6615.85-0.31%-0.12%3.56%12,272,900194,760,000143%15.870.69%15.760.22%15.650.96%15.310.99%0.36%
2019-02-1815.4715.9615.4715.902.98%0.88%4.92%10,546,000166,217,000122%15.760.95%15.721.14%15.511.02%15.160.71%0.28%
2019-02-1515.7015.9115.4415.44-1.34%-1.11%2.60%9,996,700156,083,000126%15.61-0.97%15.551.03%15.351.08%15.050.72%0.20%
2019-02-1415.2516.2815.1815.652.62%-0.74%4.75%14,977,200236,130,000204%15.774.07%15.392.81%15.192.71%14.941.36%0.12%
2019-02-1314.9515.2914.9015.251.87%0.67%3.46%10,088,200152,829,000152%15.151.55%14.971.75%14.780.89%14.740.61%-0.03%
2019-02-1214.8715.0414.7914.970.47%0.35%2.18%6,999,300104,414,000112%14.921.36%14.711.30%14.650.01%14.650.24%-0.12%
2019-02-1114.5614.9014.5514.900.00%1.24%1.95%6,094,20089,696,00097%14.722.46%14.52-0.05%14.650.21%14.62-0.08%-0.17%