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:
国统股份( 002205.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
2020-05-2512.7813.1612.6813.002.04%0.46%-4.12%3,142,80040,669,00083%12.941.25%12.95-1.22%13.19-2.01%13.56-0.72%0.14%
2020-05-2212.9113.0012.5512.74-2.30%-0.31%-6.71%2,378,20030,394,00055%12.78-2.38%13.11-1.74%13.46-0.84%13.66-0.10%0.09%
2020-05-2113.3013.4912.9113.04-2.18%-0.39%-4.61%3,093,00040,491,00071%13.09-1.84%13.34-2.29%13.57-0.80%13.67-0.04%-0.10%
2020-05-2013.4513.6713.1013.33-1.19%-0.04%-2.53%3,721,10049,623,00085%13.34-1.41%13.66-0.71%13.68-0.78%13.680.25%-0.32%
2020-05-1913.5813.7413.3813.49-1.32%-0.27%-1.11%4,344,70058,765,00098%13.53-3.10%13.75-0.72%13.79-0.69%13.640.58%-0.65%
2020-05-1814.0814.3013.5013.670.81%-2.06%0.79%5,780,80080,688,000134%13.962.00%13.850.35%13.880.31%13.561.35%-0.84%
2020-05-1513.7113.9313.5113.56-1.02%-0.91%1.33%2,839,00038,849,00066%13.68-0.86%13.80-0.66%13.840.59%13.381.21%-1.06%
2020-05-1413.9113.9413.6813.70-1.58%-0.74%3.62%2,681,30037,006,00060%13.80-0.78%13.900.14%13.760.63%13.220.72%-1.28%
2020-05-1313.7314.1213.7313.920.58%0.06%6.04%3,202,20044,547,00067%13.91-0.19%13.881.12%13.671.04%13.13-0.82%-1.45%
2020-05-1214.0114.1913.6813.84-0.57%-0.70%4.57%4,746,40066,149,00087%13.940.83%13.721.33%13.531.62%13.24-1.03%-1.52%
2020-05-1113.2714.2513.2713.925.06%0.71%4.09%7,649,600105,730,000135%13.824.51%13.542.59%13.322.81%13.37-1.28%-1.59%
2020-05-0813.2413.4513.0613.250.30%0.19%-2.19%3,608,80047,727,00061%13.23-0.44%13.201.06%12.951.67%13.55-1.96%-1.48%
2020-05-0713.2113.4313.1213.21-0.23%-0.56%-4.39%3,920,70052,082,00060%13.281.32%13.062.03%12.740.58%13.82-2.28%-1.23%
2020-05-0612.8013.3512.6913.242.08%0.98%-6.36%4,884,50064,040,00065%13.112.17%12.802.52%12.67-2.62%14.14-2.98%-0.94%
2020-04-3012.8913.1012.6012.972.13%1.08%-11.00%4,972,70063,812,00053%12.832.88%12.49-0.08%13.01-3.05%14.57-1.32%-0.53%
2020-04-2912.1912.7912.1412.704.18%1.82%-14.00%5,132,80064,021,00049%12.472.41%12.50-5.12%13.42-3.67%14.77-0.83%-0.34%
2020-04-2812.6312.7411.7212.19-3.48%0.09%-18.14%5,450,70066,384,00047%12.18-4.53%13.17-5.40%13.93-3.96%14.89-0.99%-0.31%
2020-04-2713.0013.0912.5112.63-7.06%-1.00%-16.03%6,976,70089,002,00060%12.76-8.88%13.92-5.34%14.50-4.01%15.04-1.05%-0.12%
2020-04-2414.5014.6913.5913.59-10.00%-2.93%-10.60%9,954,300139,357,00089%14.00-7.57%14.71-3.88%15.11-3.12%15.20-1.52%0.04%
2020-04-2315.3115.4614.8815.10-2.14%-0.30%-2.17%5,983,90090,634,00053%15.15-1.39%15.30-1.43%15.59-0.03%15.44-1.69%0.28%
2020-04-2215.3815.6315.1315.430.00%0.46%-1.73%6,751,900103,709,00050%15.360.00%15.52-1.17%15.600.86%15.70-0.13%0.69%
2020-04-2115.6615.6815.0315.43-2.71%0.46%-1.85%8,732,100134,121,00057%15.36-2.56%15.710.10%15.460.49%15.720.49%0.88%
2020-04-2015.8516.1515.5215.861.73%0.61%1.37%10,377,200163,585,00067%15.76-0.48%15.691.83%15.390.79%15.650.66%0.89%
2020-04-1716.0016.5015.4215.59-1.39%-1.58%0.31%18,061,300286,089,000115%15.843.05%15.412.70%15.27-0.26%15.541.09%0.89%
2020-04-1614.7315.8114.7315.8110.02%2.86%2.84%10,714,500164,693,00069%15.374.15%15.000.62%15.31-2.97%15.370.56%0.82%
2020-04-1514.8715.2714.3314.37-4.71%-2.64%-6.01%11,365,000167,735,00066%14.76-0.81%14.91-3.48%15.77-0.74%15.29-0.55%0.93%
2020-04-1414.8015.1514.4615.081.82%1.34%-1.91%9,264,500137,859,00049%14.88-1.35%15.45-4.20%15.890.54%15.370.93%1.79%
2020-04-1315.1915.8014.6214.81-7.55%-1.82%-2.78%11,694,000176,398,00060%15.08-5.74%16.13-0.24%15.810.58%15.230.60%2.10%
2020-04-1015.6216.5815.5016.020.88%0.11%5.80%17,277,500276,474,00096%16.00-3.94%16.171.79%15.721.93%15.140.85%2.25%
2020-04-0916.8517.7615.6115.880.00%-4.67%5.77%27,111,800451,629,000172%16.665.89%15.884.89%15.423.74%15.012.40%2.13%