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:
东南网架( 002135.SZ 深证)
板块 :建筑施工   
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
2020-09-307.387.447.367.390.14%-0.09%-3.16%2,091,90015,473,00041%7.400.16%7.39-0.11%7.44-0.91%7.63-0.08%-0.38%
2020-09-297.367.437.337.380.41%-0.07%-3.37%2,854,70021,082,00053%7.39-0.07%7.40-0.82%7.51-1.63%7.64-0.22%-0.46%
2020-09-287.417.497.357.35-1.47%-0.54%-3.97%3,198,20023,635,00058%7.39-0.31%7.46-1.30%7.63-0.56%7.65-0.27%-0.50%
2020-09-257.507.507.367.460.13%0.63%-2.80%3,992,30029,596,00069%7.41-1.53%7.56-1.93%7.68-0.56%7.680.00%-0.57%
2020-09-247.637.657.457.45-3.25%-1.04%-2.93%5,744,30043,245,00097%7.53-2.31%7.71-0.79%7.72-0.30%7.68-0.07%-0.66%
2020-09-237.767.817.667.70-0.90%-0.08%0.26%4,974,50038,335,00079%7.71-1.17%7.77-0.08%7.740.22%7.68-0.58%-0.75%
2020-09-227.697.957.537.771.04%-0.35%0.58%11,312,30088,199,000163%7.800.49%7.770.82%7.720.55%7.73-0.41%-0.80%
2020-09-217.777.867.697.69-1.03%-0.89%-0.86%4,370,90033,913,00067%7.760.35%7.710.65%7.680.10%7.76-0.67%-0.81%
2020-09-187.677.797.637.771.30%0.49%-0.50%4,991,20038,594,00072%7.731.07%7.660.25%7.670.64%7.81-0.52%-0.80%
2020-09-177.597.757.507.670.92%0.26%-2.29%5,429,10041,531,00075%7.650.74%7.64-0.29%7.630.07%7.85-1.00%-0.81%
2020-09-167.737.737.487.60-1.55%0.08%-4.15%4,599,00034,923,00058%7.59-1.11%7.660.50%7.62-1.36%7.93-0.88%-0.77%
2020-09-157.777.787.627.72-0.13%0.53%-3.49%4,409,20033,860,00051%7.68-0.40%7.630.14%7.73-0.96%8.00-0.60%-0.79%
2020-09-147.677.817.627.731.44%0.26%-3.94%5,374,50041,438,00060%7.712.51%7.61-1.55%7.80-1.08%8.05-0.98%-0.84%
2020-09-117.467.687.387.621.74%1.32%-6.24%6,619,70049,786,00067%7.52-1.34%7.73-1.84%7.89-1.25%8.13-0.89%-0.80%
2020-09-107.877.927.407.49-3.97%-1.74%-8.66%10,877,10082,915,000108%7.62-4.16%7.88-2.56%7.99-2.11%8.20-1.01%-0.73%
2020-09-098.148.167.807.80-4.65%-1.94%-5.84%11,914,00094,768,000121%7.95-2.56%8.09-1.27%8.16-1.16%8.28-1.02%-0.65%
2020-09-088.218.258.118.18-0.24%0.21%-2.26%6,625,60054,083,00062%8.16-0.74%8.19-0.75%8.25-0.36%8.37-0.54%-0.55%
2020-09-078.248.328.138.20-0.24%-0.29%-2.54%7,714,10063,442,00069%8.220.59%8.25-0.36%8.28-0.83%8.41-0.57%-0.51%
2020-09-048.218.248.118.22-1.44%0.54%-2.86%6,749,20055,183,00056%8.18-1.78%8.28-0.49%8.35-0.47%8.46-0.58%-0.50%
2020-09-038.228.428.228.340.97%0.19%-2.01%10,277,40085,544,00082%8.320.19%8.32-0.94%8.39-0.02%8.51-0.61%-0.48%
2020-09-028.458.458.268.26-1.43%-0.58%-3.54%10,963,00091,085,00083%8.31-0.42%8.40-0.55%8.39-0.68%8.56-1.15%-0.50%
2020-09-018.448.448.288.38-0.36%0.44%-3.27%7,704,60064,281,00054%8.34-2.24%8.450.17%8.45-0.61%8.66-1.07%-0.35%
2020-08-318.538.688.368.41-0.83%-1.45%-3.96%11,243,50095,947,00071%8.531.21%8.43-0.15%8.50-0.41%8.76-0.58%-0.21%
2020-08-288.398.538.338.481.07%0.57%-3.72%9,141,10077,077,00051%8.431.09%8.45-0.73%8.54-0.65%8.81-0.14%-0.10%
2020-08-278.308.488.208.390.00%0.59%-4.88%11,847,50098,821,00064%8.34-2.03%8.51-1.14%8.59-0.97%8.82-0.24%-0.01%
2020-08-268.618.778.338.39-3.01%-1.46%-5.10%20,786,900176,984,000113%8.51-1.78%8.61-1.14%8.68-1.78%8.84-0.08%0.05%
2020-08-258.708.778.618.650.00%-0.21%-2.24%11,741,600101,771,00064%8.67-0.24%8.71-0.58%8.83-1.22%8.85-0.14%0.10%
2020-08-248.738.838.538.65-0.92%-0.45%-2.37%14,644,800127,248,00073%8.69-0.78%8.76-1.78%8.94-0.52%8.86-0.44%0.16%
2020-08-218.738.918.638.730.11%-0.31%-1.90%14,057,000123,097,00065%8.76-0.76%8.92-1.45%8.990.09%8.90-0.35%0.30%
2020-08-208.828.988.658.720.00%-1.18%-2.35%15,020,400132,541,00061%8.82-2.94%9.05-0.24%8.980.19%8.93-0.78%0.48%