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
2019-07-233.633.663.633.660.55%0.25%-4.84%2,570,6009,384,00025%3.650.00%3.67-0.33%3.69-0.38%3.850.08%0.17%
2019-07-223.713.713.623.64-1.62%-0.30%-5.28%5,485,50020,027,00048%3.65-1.72%3.68-0.89%3.70-0.54%3.840.08%0.16%
2019-07-193.703.743.693.700.27%-0.40%-3.65%3,611,20013,417,00031%3.720.43%3.72-0.16%3.72-0.21%3.84-0.08%0.09%
2019-07-183.723.723.683.69-1.07%-0.24%-3.98%3,626,20013,412,00031%3.70-0.83%3.72-0.24%3.73-3.32%3.84-0.10%0.08%
2019-07-173.733.753.723.73-0.27%0.00%-3.04%4,509,30016,821,00037%3.73-0.05%3.73-0.16%3.86-0.72%3.85-0.05%0.10%
2019-07-163.753.753.723.74-0.27%0.21%-2.83%4,389,80016,383,00036%3.730.03%3.74-3.74%3.890.21%3.85-0.08%0.10%
2019-07-153.723.773.683.750.54%0.51%-2.65%5,539,40020,670,00045%3.73-0.27%3.88-0.72%3.880.28%3.85-0.05%0.12%
2019-07-123.793.823.713.73-1.58%-0.29%-3.22%11,321,00042,356,00091%3.74-5.44%3.91-0.08%3.87-0.36%3.85-0.16%0.14%
2019-07-114.064.203.763.79-4.77%-4.20%-1.81%32,746,800129,553,000294%3.960.71%3.911.98%3.881.25%3.861.02%0.15%
2019-07-103.844.063.813.983.65%1.32%4.16%22,504,20088,405,000272%3.933.83%3.842.16%3.831.56%3.821.03%0.05%
2019-07-093.673.843.673.844.07%1.51%1.53%13,429,00050,799,000199%3.782.05%3.76-0.27%3.78-0.11%3.78-0.05%-0.06%
2019-07-083.793.793.653.69-2.64%-0.46%-2.48%10,094,90037,420,000165%3.71-2.24%3.77-1.18%3.78-0.81%3.78-0.55%-0.06%
2019-07-053.803.813.783.79-1.04%-0.05%-0.39%3,804,10014,427,00069%3.79-1.10%3.81-0.13%3.810.21%3.81-0.21%0.02%
2019-07-043.793.883.793.830.79%-0.10%0.45%7,430,20028,484,000127%3.831.11%3.820.29%3.800.24%3.810.05%0.10%
2019-07-033.823.823.773.80-0.26%0.21%-0.29%5,063,20019,202,00087%3.79-0.58%3.810.34%3.790.03%3.810.03%0.10%
2019-07-023.823.843.793.81-0.26%-0.10%0.00%5,446,90020,773,00092%3.810.18%3.790.13%3.790.05%3.810.11%0.10%
2019-07-013.783.833.783.821.87%0.34%0.37%7,981,70030,385,000136%3.811.52%3.790.32%3.79-0.21%3.810.13%0.05%
2019-06-283.793.793.733.75-1.06%0.00%-1.34%5,560,20020,853,00094%3.75-1.26%3.78-0.58%3.80-0.73%3.80-0.05%0.01%
2019-06-273.793.833.773.790.26%-0.21%-0.34%3,711,80014,099,00063%3.800.32%3.80-0.47%3.83-0.03%3.80-0.03%-0.03%
2019-06-263.783.823.763.78-1.05%-0.16%-0.63%4,954,20018,757,00081%3.79-0.50%3.82-0.70%3.830.00%3.80-0.05%-0.13%
2019-06-253.863.863.763.82-1.29%0.39%0.37%5,713,10021,740,00091%3.81-1.37%3.84-0.05%3.830.18%3.81-0.03%-0.18%
2019-06-243.863.883.843.870.26%0.31%1.65%4,566,20017,617,00068%3.86-0.03%3.840.47%3.820.45%3.810.29%-0.23%
2019-06-213.843.883.843.860.78%0.03%1.69%8,332,20032,150,000123%3.861.15%3.830.90%3.800.53%3.800.56%-0.29%
2019-06-203.783.863.763.831.59%0.39%1.46%6,454,60024,623,00096%3.820.58%3.790.48%3.780.05%3.780.00%-0.46%
2019-06-193.803.823.773.770.80%-0.61%-0.13%6,112,90023,189,00090%3.790.85%3.770.13%3.78-0.13%3.780.03%-0.60%
2019-06-183.773.813.743.74-1.58%-0.56%-0.90%5,296,90019,922,00077%3.76-0.19%3.77-0.34%3.79-0.29%3.77-0.32%-0.88%
2019-06-173.733.873.703.802.43%0.85%0.37%7,450,10028,075,000102%3.77-0.24%3.78-0.45%3.800.21%3.79-0.34%-0.94%
2019-06-143.833.843.703.71-2.88%-1.77%-2.34%6,175,00023,326,00084%3.78-0.79%3.80-0.32%3.790.56%3.80-0.45%-1.19%
2019-06-133.803.843.773.820.26%0.34%0.10%5,081,90019,346,00064%3.81-0.13%3.810.58%3.77-0.08%3.82-0.99%-1.17%
2019-06-123.803.843.793.810.00%-0.05%-1.14%7,512,10028,636,00082%3.810.00%3.791.15%3.770.16%3.85-0.52%-1.08%