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:
ST冠福( 002102.SZ 深证)
板块 :非金属矿物制品_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
2019-06-272.332.362.332.350.00%0.17%-1.38%16,523,70038,772,00060%2.35-0.42%2.350.21%2.350.43%2.38-0.42%-0.34%
2019-06-262.342.382.332.350.43%-0.25%-1.80%17,057,70040,190,00061%2.360.26%2.35-0.38%2.34-0.26%2.39-0.42%-0.34%
2019-06-252.352.392.332.340.00%-0.43%-2.62%28,975,50068,090,00099%2.350.60%2.360.60%2.35-0.26%2.40-0.66%-0.30%
2019-06-242.382.382.312.34-1.68%0.17%-3.27%26,616,40062,187,00085%2.34-1.73%2.34-0.55%2.36-0.84%2.42-0.25%-0.21%
2019-06-212.402.412.352.381.71%0.13%-1.86%29,749,20070,706,00098%2.382.50%2.350.00%2.38-1.21%2.43-0.12%-0.10%
2019-06-202.362.372.282.34-2.50%0.91%-3.62%44,443,800103,052,000139%2.32-3.70%2.35-2.36%2.41-1.80%2.43-0.57%-0.06%
2019-06-192.422.432.382.400.84%-0.33%-1.72%17,004,80040,947,00054%2.410.67%2.41-1.55%2.45-0.41%2.440.21%-0.01%
2019-06-182.422.432.362.38-0.83%-0.50%-2.34%18,229,10043,597,00054%2.39-1.28%2.45-0.77%2.46-0.53%2.44-0.33%-0.05%
2019-06-172.482.502.372.40-3.23%-0.95%-1.84%35,180,80085,231,00096%2.42-3.35%2.47-0.80%2.47-0.04%2.45-0.73%-0.01%
2019-06-142.482.572.472.480.00%-1.08%0.69%34,100,10085,473,00093%2.511.05%2.490.44%2.470.94%2.46-0.12%0.05%
2019-06-132.462.522.452.480.40%-0.04%0.57%22,782,00056,517,00060%2.480.36%2.480.73%2.450.49%2.47-0.36%0.05%
2019-06-122.492.502.442.47-1.59%-0.08%-0.20%27,810,90068,743,00065%2.47-0.28%2.460.90%2.440.70%2.48-0.04%0.06%
2019-06-112.382.522.382.514.58%1.25%1.37%44,122,700109,373,000105%2.483.12%2.441.04%2.42-0.08%2.480.20%-0.04%
2019-06-102.412.442.382.40-0.83%-0.17%-2.87%22,991,70055,268,00057%2.40-0.21%2.410.38%2.42-1.34%2.470.90%-0.19%
2019-06-062.412.462.372.42-1.63%0.46%-1.18%37,482,60090,299,00087%2.41-0.41%2.40-1.11%2.46-0.85%2.450.29%-0.39%
2019-06-052.362.462.322.465.13%1.69%0.74%50,224,900121,485,000114%2.421.85%2.43-2.10%2.48-1.08%2.44-0.12%-0.54%
2019-06-042.402.432.322.34-3.70%-1.47%-4.29%35,102,00083,382,00083%2.38-4.20%2.48-1.63%2.50-0.71%2.45-0.20%-0.54%
2019-06-032.542.552.432.43-5.08%-1.98%-0.82%51,785,500128,372,000126%2.48-3.43%2.52-0.71%2.520.04%2.450.08%-0.46%
2019-05-312.532.632.522.561.19%-0.27%4.58%46,626,500119,678,000119%2.571.46%2.540.67%2.523.28%2.45-0.08%-0.41%
2019-05-302.552.572.492.530.40%0.00%3.27%40,823,200103,291,00099%2.530.00%2.521.08%2.441.54%2.45-0.12%-0.39%
2019-05-292.522.582.482.521.20%-0.40%2.73%69,360,800175,487,000155%2.531.69%2.507.21%2.401.95%2.45-0.29%-0.33%
2019-05-282.492.492.472.495.06%0.08%1.22%19,758,70049,162,00043%2.495.87%2.330.48%2.36-0.13%2.46-1.05%-0.19%
2019-05-272.342.372.312.374.87%0.85%-4.67%14,553,60034,203,00026%2.353.75%2.32-0.90%2.36-0.97%2.49-1.35%0.04%
2019-05-242.322.362.212.26-3.00%-0.22%-10.32%53,837,200121,928,00082%2.27-4.19%2.34-2.83%2.38-3.05%2.52-1.06%0.31%
2019-05-232.432.442.322.33-4.51%-1.44%-8.52%52,253,300123,534,00076%2.36-3.23%2.41-1.76%2.46-1.44%2.55-1.16%0.52%
2019-05-222.462.482.422.440.00%-0.12%-5.32%25,565,40062,469,00033%2.440.08%2.45-1.80%2.50-0.95%2.58-0.12%0.85%
2019-05-212.422.492.402.440.41%-0.04%-5.43%38,834,50094,809,00047%2.44-0.77%2.50-0.72%2.52-1.49%2.580.55%0.92%
2019-05-202.512.542.412.43-3.57%-1.22%-5.30%47,780,100117,561,00052%2.46-3.87%2.51-1.37%2.56-1.69%2.570.63%0.93%
2019-05-172.492.622.492.520.80%-1.52%-1.18%58,971,500150,898,00062%2.561.95%2.55-1.13%2.600.23%2.550.12%0.94%
2019-05-162.552.582.462.500.00%-0.40%-1.85%78,421,200196,850,00085%2.51-2.79%2.58-2.50%2.60-0.99%2.550.47%0.94%