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
2019-07-2314.5914.7014.4514.500.14%-0.25%-3.69%2,403,00034,933,00080%14.54-0.88%14.75-0.82%14.89-0.70%15.06-0.49%-0.57%
2019-07-2215.3715.3714.4114.48-4.92%-1.27%-4.30%6,399,10093,851,000215%14.67-3.21%14.87-2.13%14.99-1.47%15.13-1.30%-0.52%
2019-07-1915.0815.2415.0515.231.40%0.51%-0.65%2,572,90038,985,00090%15.150.22%15.20-0.25%15.22-0.03%15.33-0.52%-0.43%
2019-07-1815.2915.2915.0215.02-1.77%-0.65%-2.52%2,381,30036,002,00082%15.12-1.27%15.23-0.26%15.22-0.22%15.41-0.75%-0.38%
2019-07-1715.1915.4315.1815.290.07%-0.16%-1.51%2,472,90037,870,00081%15.310.33%15.270.32%15.26-0.11%15.53-0.49%-0.29%
2019-07-1615.3615.3915.2015.28-0.52%0.10%-2.06%2,220,40033,892,00069%15.260.16%15.23-0.05%15.27-0.20%15.60-0.73%-0.25%
2019-07-1515.2515.4015.0415.360.72%0.79%-2.27%2,539,90038,709,00071%15.240.51%15.23-0.35%15.30-0.72%15.72-0.75%-0.19%
2019-07-1215.1615.3015.0315.250.66%0.57%-3.69%2,080,40031,546,00050%15.16-0.77%15.29-0.47%15.41-0.82%15.83-0.40%-0.09%
2019-07-1115.4015.4615.1115.15-1.24%-0.85%-4.70%2,675,90040,889,00054%15.28-0.62%15.36-0.87%15.54-1.04%15.90-0.13%-0.03%
2019-07-1015.5615.5715.2715.34-1.16%-0.23%-3.63%2,998,20046,100,00060%15.38-0.30%15.49-1.01%15.70-0.71%15.92-0.11%-0.03%
2019-07-0915.3515.5215.3415.520.71%0.64%-2.61%2,416,10037,262,00048%15.42-1.04%15.65-1.17%15.82-0.88%15.94-0.04%-0.04%
2019-07-0816.0916.1015.3415.41-3.87%-1.12%-3.34%5,746,90089,557,000109%15.58-2.55%15.84-1.20%15.96-0.99%15.94-0.35%-0.05%
2019-07-0515.9216.0715.9216.03-0.43%0.24%0.20%2,746,10043,917,00054%15.99-0.56%16.03-0.50%16.120.16%16.00-0.06%0.02%
2019-07-0415.9516.2515.9516.100.94%0.11%0.58%4,153,60066,799,00076%16.080.53%16.11-0.22%16.090.27%16.010.11%0.04%
2019-07-0316.0916.2015.9115.95-1.48%-0.30%-0.24%3,905,80062,486,00069%16.00-1.33%16.150.22%16.050.21%15.99-0.01%0.02%
2019-07-0216.2216.3516.1316.19-0.06%-0.15%1.24%5,309,20086,084,00088%16.210.25%16.110.60%16.010.52%15.99-0.19%0.01%
2019-07-0116.2516.3216.0616.201.31%0.17%1.12%7,510,400121,465,000111%16.171.09%16.010.88%15.930.22%16.020.29%0.01%
2019-06-2815.6916.2515.6715.991.98%-0.06%0.10%9,531,100152,490,000149%16.001.90%15.870.89%15.90-0.04%15.970.16%-0.04%
2019-06-2715.6415.7815.6215.680.00%-0.13%-1.68%3,402,90053,429,00056%15.700.00%15.73-0.86%15.90-0.15%15.95-0.08%-0.07%
2019-06-2615.6815.8815.5815.68-0.70%-0.13%-1.75%3,471,40054,504,00055%15.70-0.46%15.87-0.70%15.93-0.29%15.96-0.29%-0.07%
2019-06-2516.0816.0815.5815.79-1.99%0.10%-1.35%5,756,70090,809,00085%15.77-2.09%15.98-0.23%15.97-0.74%16.01-0.08%-0.04%
2019-06-2416.1016.2416.0116.110.25%-0.01%0.57%4,783,00077,057,00068%16.110.26%16.020.16%16.090.37%16.020.28%-0.02%
2019-06-2116.1516.2515.9716.070.63%0.00%0.60%6,658,800107,008,00096%16.071.11%15.99-0.62%16.030.34%15.970.23%-0.05%
2019-06-2015.8816.0515.6915.970.88%0.48%0.21%6,273,50099,712,00090%15.89-0.72%16.090.22%15.98-0.06%15.94-0.13%-0.07%
2019-06-1916.0316.2715.8115.83-0.38%-1.12%-0.80%8,109,200129,821,000117%16.01-1.47%16.060.41%15.99-0.32%15.96-0.10%-0.02%
2019-06-1816.8016.8015.8615.892.19%-2.20%-0.52%12,525,500203,499,000187%16.254.95%15.991.57%16.040.68%15.97-0.23%0.03%
2019-06-1715.4515.6215.3115.550.13%0.45%-2.87%3,453,30053,460,00050%15.48-1.53%15.74-1.60%15.930.13%16.01-0.19%0.16%
2019-06-1415.9416.0015.4415.53-2.57%-1.22%-3.18%5,346,80084,063,00076%15.72-1.36%16.00-0.29%15.910.09%16.04-0.09%0.22%
2019-06-1315.9416.1915.7715.94-0.56%0.01%-0.72%5,240,50083,526,00074%15.94-1.77%16.050.62%15.89-0.21%16.06-0.13%0.25%
2019-06-1216.1816.5516.0016.030.00%-1.21%-0.29%8,007,300129,927,000111%16.231.71%15.951.26%15.930.13%16.080.00%0.32%