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:
天保基建( 000965.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
2019-03-224.624.844.614.763.25%1.23%0.29%43,833,900206,110,00089%4.702.49%4.621.16%4.60-0.50%4.750.49%1.19%
2019-03-214.574.644.534.610.66%0.48%-2.39%29,468,100135,200,00061%4.591.30%4.570.04%4.63-4.42%4.720.21%1.18%
2019-03-204.594.624.434.580.00%1.13%-2.82%27,882,700126,285,00057%4.53-1.20%4.57-1.89%4.84-0.41%4.710.19%1.26%
2019-03-194.654.674.534.58-1.29%-0.09%-2.64%31,232,700143,181,00066%4.580.13%4.65-5.29%4.860.54%4.700.28%1.32%
2019-03-184.504.654.504.64-1.07%1.35%-1.09%41,924,900191,928,00090%4.58-3.17%4.91-0.59%4.840.19%4.690.24%1.40%
2019-03-154.975.104.504.69-4.09%-0.80%0.21%72,179,000341,269,000169%4.73-8.27%4.940.45%4.830.61%4.680.62%1.47%
2019-03-145.345.344.854.890.82%-5.12%5.14%114,504,400590,171,000341%5.157.20%4.927.52%4.806.53%4.655.32%1.46%
2019-03-134.854.854.554.859.98%0.87%9.83%64,477,000310,017,000263%4.819.95%4.586.39%4.504.14%4.423.15%0.97%
2019-03-124.324.494.284.411.85%0.85%3.01%35,536,800155,404,000163%4.372.99%4.300.00%4.320.47%4.280.80%0.75%
2019-03-114.114.394.114.335.35%1.98%1.95%23,132,60098,232,000108%4.25-0.17%4.30-0.53%4.300.02%4.250.57%0.81%
2019-03-084.344.374.074.11-6.80%-3.36%-2.68%25,323,400107,711,000119%4.25-3.30%4.33-0.35%4.300.16%4.220.40%0.86%
2019-03-074.384.454.344.411.15%0.27%4.85%26,425,800116,225,000140%4.401.83%4.341.31%4.301.06%4.211.03%0.85%
2019-03-064.294.374.264.361.16%0.95%4.73%23,266,400100,482,000134%4.320.54%4.281.01%4.250.85%4.160.82%0.82%
2019-03-054.214.424.194.312.13%0.33%4.38%24,241,400104,131,000154%4.301.54%4.241.19%4.221.06%4.131.00%0.76%
2019-03-044.234.274.184.220.72%-0.26%3.23%20,464,30086,591,000142%4.231.68%4.190.67%4.171.19%4.090.96%0.69%
2019-03-014.154.194.114.190.96%0.70%3.48%13,825,70057,527,000101%4.160.27%4.160.29%4.120.66%4.050.52%0.60%
2019-02-284.154.194.114.150.00%0.00%3.03%10,181,70042,253,00078%4.15-0.50%4.151.00%4.100.59%4.030.40%0.52%
2019-02-274.194.214.124.150.00%-0.50%3.44%19,891,50082,977,000161%4.170.85%4.111.23%4.071.09%4.010.96%0.46%
2019-02-264.104.224.054.151.22%0.34%4.43%26,044,900107,715,000235%4.142.61%4.061.98%4.031.69%3.971.38%0.35%
2019-02-253.954.123.934.104.06%1.71%4.59%24,096,80097,141,000258%4.033.25%3.981.82%3.961.46%3.921.08%0.16%
2019-02-223.883.943.873.941.29%0.92%1.60%8,329,90032,521,000109%3.90-0.36%3.91-0.05%3.900.18%3.880.31%-0.05%
2019-02-213.923.953.873.89-0.77%-0.71%0.62%8,857,40034,701,000123%3.920.26%3.910.36%3.900.26%3.870.78%-0.17%
2019-02-203.913.943.883.920.51%0.31%2.19%7,729,10030,202,000107%3.91-0.05%3.900.34%3.890.28%3.840.21%-0.43%
2019-02-193.903.963.863.90-0.76%-0.26%1.88%9,760,20038,160,000145%3.910.70%3.890.44%3.880.44%3.830.31%-0.62%
2019-02-183.853.933.843.932.34%1.21%2.99%11,889,40046,170,000188%3.880.83%3.870.42%3.860.50%3.820.08%-0.68%
2019-02-153.853.893.833.84-0.26%-0.29%0.71%6,269,80024,144,000108%3.85-0.08%3.850.21%3.840.50%3.81-0.29%-0.71%
2019-02-143.873.883.843.85-0.77%-0.10%0.68%5,034,80019,406,00088%3.850.10%3.840.37%3.821.22%3.82-0.24%-0.69%
2019-02-133.833.883.823.881.04%0.78%1.23%7,049,00027,142,000123%3.850.55%3.830.92%3.770.29%3.83-0.13%-0.68%
2019-02-123.823.863.803.841.05%0.29%0.05%6,742,30025,819,000125%3.830.71%3.801.85%3.760.13%3.84-0.57%-0.67%
2019-02-113.763.853.763.800.00%-0.05%-1.55%4,667,70017,746,00083%3.801.74%3.73-0.03%3.76-0.74%3.86-0.98%-0.63%