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
2020-05-2813.0313.1712.7712.92-0.69%-0.53%-6.25%4,648,10060,374,00058%12.99-0.46%13.05-0.46%13.27-1.76%13.78-0.35%-0.12%
2020-05-2713.1013.1412.9713.01-1.06%-0.30%-5.93%3,694,50048,208,00044%13.05-0.39%13.11-2.00%13.51-1.37%13.83-0.34%-0.08%
2020-05-2613.0813.1613.0513.150.61%0.38%-5.24%4,757,00062,315,00056%13.10-0.30%13.37-2.13%13.70-1.21%13.88-0.44%-0.02%
2020-05-2513.1213.4312.9213.07-3.04%-0.53%-6.23%7,228,30094,974,00081%13.14-4.30%13.67-2.07%13.86-1.48%13.94-0.84%0.04%
2020-05-2214.1014.1013.4713.48-4.40%-1.81%-4.10%8,493,700116,606,00092%13.73-2.67%13.95-1.01%14.07-0.18%14.06-0.21%0.19%
2020-05-2114.1314.3313.9514.10-0.42%-0.04%0.10%7,413,900104,574,00084%14.110.56%14.10-0.36%14.100.33%14.09-0.06%0.23%
2020-05-2014.1514.3313.8214.160.28%0.95%0.47%10,757,900150,901,000117%14.03-1.00%14.150.18%14.050.01%14.090.01%0.28%
2020-05-1914.0914.4614.0114.121.22%-0.35%0.19%9,231,300130,798,000102%14.17-0.36%14.120.74%14.050.24%14.090.29%0.33%
2020-05-1814.4514.4813.9113.951.90%-1.90%-0.73%14,840,800211,043,000163%14.223.89%14.021.38%14.02-0.14%14.050.54%0.33%
2020-05-1513.7813.8213.5813.690.07%0.01%-2.05%4,380,30059,956,00047%13.69-0.75%13.83-0.83%14.04-0.26%13.980.19%0.31%
2020-05-1414.0014.0413.6413.68-2.43%-0.81%-1.94%6,839,60094,331,00069%13.79-1.44%13.94-1.49%14.07-0.47%13.950.09%0.32%
2020-05-1314.0014.1313.9214.02-0.07%0.19%0.58%5,114,90071,577,00054%13.99-0.24%14.150.01%14.140.07%13.940.20%0.32%
2020-05-1214.3014.3313.8514.03-1.89%0.01%0.86%8,965,400125,769,00096%14.03-1.90%14.15-0.30%14.130.34%13.910.24%0.31%
2020-05-1114.0014.4814.0014.301.78%0.00%3.04%13,296,300190,142,000152%14.301.93%14.200.83%14.081.07%13.880.60%0.29%
2020-05-0814.1014.1213.9614.050.43%0.15%1.85%7,040,40098,770,00086%14.03-1.02%14.080.56%13.930.50%13.800.23%0.24%
2020-05-0714.1414.4513.9613.99-0.71%-1.29%1.64%10,382,600147,155,000127%14.171.12%14.001.17%13.860.76%13.760.39%0.22%
2020-05-0613.6514.2013.6514.091.66%0.53%2.77%10,186,500142,773,000119%14.021.43%13.840.79%13.760.70%13.710.54%0.23%
2020-04-3013.8413.9313.7013.860.14%0.30%1.64%10,873,100150,251,000128%13.820.78%13.730.61%13.660.43%13.640.33%0.19%
2020-04-2913.4013.9013.3013.841.62%0.93%1.82%12,656,200173,536,000164%13.710.33%13.650.72%13.600.24%13.590.32%0.10%
2020-04-2813.4113.9113.4113.622.71%-0.34%0.52%12,223,900167,062,000177%13.672.35%13.550.75%13.570.06%13.550.31%0.08%
2020-04-2713.2713.4413.2313.26-0.23%-0.70%-1.83%3,736,90049,897,00060%13.35-0.16%13.45-0.75%13.56-0.59%13.510.07%0.07%
2020-04-2413.4113.5813.2213.29-1.19%-0.63%-1.53%4,166,00055,715,00066%13.37-1.41%13.55-0.69%13.650.26%13.500.04%0.06%
2020-04-2313.7413.8213.4213.45-1.75%-0.85%-0.30%5,539,90075,149,00088%13.57-0.70%13.64-0.43%13.610.21%13.490.06%0.07%
2020-04-2213.7813.7913.5613.69-0.73%0.22%1.54%5,788,10079,067,00092%13.66-0.16%13.700.68%13.580.38%13.480.10%0.07%
2020-04-2113.5513.8013.4613.790.66%0.79%2.38%8,601,300117,682,000136%13.68-0.37%13.610.60%13.530.53%13.470.07%0.09%
2020-04-2013.5313.9413.4513.702.54%-0.24%1.79%13,098,000179,879,000206%13.732.83%13.531.84%13.461.37%13.460.49%0.12%
2020-04-1713.2313.5113.1313.361.44%0.04%-0.25%8,876,000118,540,000147%13.361.57%13.280.45%13.280.16%13.390.11%0.10%
2020-04-1613.1713.2313.0913.170.00%0.17%-1.56%3,049,40040,094,00044%13.15-0.61%13.22-0.23%13.26-0.50%13.38-0.55%0.13%
2020-04-1513.3613.3813.1713.17-1.27%-0.45%-2.10%4,225,90055,906,00047%13.23-0.35%13.25-0.26%13.32-0.45%13.450.10%0.33%
2020-04-1413.1513.3513.1513.340.00%0.49%-0.74%4,106,90054,520,00046%13.280.13%13.29-0.54%13.38-0.57%13.440.18%0.32%