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
2019-05-2115.1815.5515.1815.491.24%0.00%0.00%5,634,00087,023,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-2015.1615.3314.8615.301.12%1.27%0.39%5,047,30076,253,00073%15.11-1.74%15.44-0.25%15.38-0.17%15.24-0.02%-1.16%
2019-05-1715.8215.8215.0015.13-3.69%-1.59%-0.75%7,833,600120,443,000106%15.38-1.82%15.480.23%15.400.25%15.24-0.40%-1.40%
2019-05-1615.3215.8515.3015.712.41%0.32%2.65%9,557,700149,671,000136%15.662.31%15.441.19%15.360.93%15.31-0.47%-1.44%
2019-05-1515.1615.4015.1615.341.72%0.22%-0.24%5,816,40089,031,00081%15.310.78%15.260.18%15.220.33%15.38-0.86%-1.52%
2019-05-1415.0115.3815.0115.08-1.05%-0.71%-2.78%5,235,50079,518,00071%15.19-0.58%15.230.18%15.170.39%15.51-1.47%-1.51%
2019-05-1315.2215.4315.1315.24-1.30%-0.24%-3.19%4,948,70075,600,00063%15.280.30%15.200.40%15.11-0.03%15.74-1.28%-1.47%
2019-05-1015.1915.4614.7215.442.73%1.37%-3.17%8,857,400134,917,000107%15.230.89%15.140.81%15.12-0.89%15.95-1.52%-1.42%
2019-05-0914.9915.2414.8415.03-0.20%-0.44%-7.18%5,578,70084,219,00068%15.100.14%15.02-0.39%15.25-1.58%16.19-1.78%-1.34%
2019-05-0814.6115.3614.5915.060.60%-0.11%-8.65%7,704,800116,154,00086%15.081.09%15.08-1.71%15.50-1.87%16.49-1.72%-1.26%
2019-05-0714.8515.1814.6814.972.04%0.38%-10.75%7,552,100112,621,00083%14.91-1.90%15.34-2.89%15.79-2.99%16.77-2.10%-1.16%
2019-05-0615.8215.8614.6714.67-10.00%-3.49%-14.38%11,027,400167,623,000120%15.20-6.19%15.80-3.79%16.28-3.35%17.13-2.37%-0.98%
2019-04-3015.9416.3415.9016.302.00%0.59%-7.11%5,593,90090,642,00065%16.20-0.71%16.42-2.17%16.84-1.49%17.55-0.86%-0.78%
2019-04-2916.8116.8815.9115.98-4.94%-2.08%-9.72%8,380,900136,770,00095%16.32-2.49%16.79-2.27%17.10-2.10%17.70-1.22%-0.74%
2019-04-2616.8016.9416.5116.810.06%0.45%-6.18%6,737,800112,755,00079%16.74-3.05%17.18-1.68%17.46-1.43%17.92-0.77%-0.61%
2019-04-2517.3917.6716.8016.80-3.89%-2.68%-6.96%8,980,700155,026,000107%17.26-1.06%17.47-1.47%17.72-1.52%18.06-1.14%-0.54%
2019-04-2417.7417.8017.1317.48-1.30%0.19%-4.30%8,061,800140,658,00091%17.45-1.81%17.73-1.37%17.99-1.18%18.27-0.73%-0.41%
2019-04-2317.6817.9617.6017.710.28%-0.33%-3.75%6,861,100121,918,00075%17.77-0.88%17.98-1.32%18.20-0.31%18.40-0.70%-0.34%
2019-04-2218.2418.2617.6617.66-3.18%-1.49%-4.70%10,218,700183,194,000109%17.93-1.79%18.22-1.26%18.26-0.77%18.53-1.00%-0.30%
2019-04-1918.4818.5818.0818.24-1.30%-0.08%-2.55%6,949,200126,850,00071%18.25-1.53%18.450.27%18.40-0.10%18.72-0.69%-0.27%
2019-04-1818.4918.7518.3518.48-0.11%-0.31%-1.95%8,561,600158,708,00082%18.540.05%18.400.02%18.42-0.55%18.85-0.28%-0.22%
2019-04-1718.4118.7518.3318.500.33%-0.15%-2.12%8,090,000149,884,00076%18.532.19%18.400.33%18.52-0.26%18.90-0.41%-0.22%
2019-04-1618.1718.5017.8118.441.32%1.71%-2.83%8,181,200148,324,00071%18.13-2.38%18.34-1.62%18.57-1.03%18.98-0.43%-0.18%
2019-04-1518.5618.9018.2018.20-0.82%-2.00%-4.51%6,536,100121,381,00054%18.571.17%18.64-0.25%18.77-0.87%19.060.08%-0.13%
2019-04-1218.3318.5718.2818.35-1.34%-0.04%-3.64%7,146,600131,193,00057%18.36-2.44%18.68-1.08%18.93-0.93%19.04-0.07%-0.15%
2019-04-1118.6319.4618.2518.60-0.11%-1.15%-2.40%13,655,100256,933,000110%18.820.45%18.89-1.05%19.11-0.34%19.060.15%-0.18%
2019-04-1018.9019.0418.5118.62-2.51%-0.60%-2.15%11,167,700209,197,00091%18.73-2.25%19.09-1.20%19.17-0.56%19.03-0.01%-0.27%
2019-04-0919.5019.5019.0119.10-2.10%-0.33%0.36%9,712,700186,134,00077%19.16-0.73%19.320.11%19.280.07%19.03-0.38%-0.32%
2019-04-0819.2719.8018.8219.510.83%1.07%2.13%14,939,900288,402,000111%19.30-0.75%19.300.00%19.270.63%19.10-0.65%-0.29%
2019-04-0419.3019.8719.2019.350.00%-0.51%0.63%13,601,400264,543,00095%19.451.78%19.300.57%19.150.75%19.23-0.23%-0.24%