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
2019-08-2018.6020.0918.5619.685.81%1.85%6.26%1,791,20034,612,000252%19.324.23%18.962.84%18.732.26%18.521.31%-0.23%
2019-08-1918.3818.7018.2718.601.97%0.33%1.75%713,90013,235,000106%18.540.59%18.440.80%18.320.55%18.28-0.22%-0.45%
2019-08-1618.4018.8018.1818.24-0.92%-1.04%-0.44%650,10011,982,00098%18.430.80%18.290.49%18.220.39%18.32-0.22%-0.45%
2019-08-1518.2018.4318.1018.41-0.43%0.68%0.27%439,6008,038,00066%18.290.45%18.200.33%18.150.08%18.36-0.26%-0.46%
2019-08-1418.1918.5418.0018.492.72%1.57%0.45%996,30018,137,000152%18.200.40%18.140.33%18.13-0.23%18.41-0.60%-0.46%
2019-08-1318.1718.5717.9018.00-2.01%-0.73%-2.80%531,5009,637,00083%18.130.39%18.08-0.04%18.18-0.37%18.52-0.29%-0.44%
2019-08-1217.9518.3917.7218.372.80%1.71%-1.09%673,00012,156,000108%18.06-0.01%18.09-0.80%18.24-0.97%18.57-0.45%-0.45%
2019-08-0918.5018.5017.7817.87-1.33%-1.07%-4.22%588,50010,630,00097%18.06-0.79%18.24-0.59%18.42-0.77%18.66-0.66%-0.44%
2019-08-0818.1918.3518.1118.110.06%-0.53%-3.57%300,0005,462,00048%18.21-0.98%18.35-1.02%18.57-0.50%18.78-0.37%-0.41%
2019-08-0718.5718.5718.0918.10-1.15%-1.57%-3.98%727,00013,368,000111%18.390.19%18.53-0.71%18.66-0.78%18.85-0.56%-0.42%
2019-08-0618.8518.9418.0518.31-3.63%-0.24%-3.42%1,201,50022,052,000186%18.35-4.12%18.67-1.99%18.81-1.14%18.96-0.87%-0.40%
2019-08-0518.8819.3318.8219.00-0.26%-0.75%-0.65%529,80010,142,00095%19.141.42%19.050.11%19.020.27%19.12-0.18%-0.26%
2019-08-0218.7019.1718.4119.05-0.37%0.93%-0.56%595,70011,244,000104%18.88-1.66%19.03-0.07%18.97-0.48%19.16-0.40%-0.21%
2019-08-0119.1919.3418.8819.12-0.93%-0.39%-0.59%328,6006,307,00059%19.190.64%19.040.42%19.06-0.04%19.23-0.19%-0.15%
2019-07-3118.8519.4318.6419.302.39%1.20%0.16%729,20013,907,000129%19.071.24%18.96-0.36%19.07-0.38%19.27-0.40%-0.11%
2019-07-3018.8118.9818.7118.850.11%0.06%-2.57%378,5007,130,00069%18.84-0.25%19.03-0.46%19.14-0.38%19.35-0.38%-0.06%
2019-07-2919.1719.2518.7218.83-1.41%-0.29%-3.04%488,9009,233,00088%18.89-1.85%19.11-0.76%19.21-0.50%19.42-0.41%-0.02%
2019-07-2619.8619.8619.0919.10-0.98%-0.73%-2.05%661,70012,731,000122%19.240.46%19.26-0.16%19.31-0.41%19.50-0.32%0.01%
2019-07-2519.4319.4319.0119.29-0.82%0.72%-1.39%734,50014,067,000138%19.15-1.40%19.29-0.59%19.39-0.60%19.56-0.53%0.05%
2019-07-2419.1519.5719.1519.45-0.46%0.14%-1.10%584,40011,351,000107%19.420.41%19.41-0.42%19.51-0.43%19.67-0.30%0.11%
2019-07-2319.2819.5619.0119.541.30%1.02%-0.95%497,6009,625,00073%19.34-0.50%19.49-0.52%19.59-0.45%19.730.50%0.14%
2019-07-2219.9019.9019.2219.29-2.97%-0.77%-1.73%623,30012,117,00087%19.44-1.40%19.59-0.83%19.68-0.45%19.630.29%0.04%
2019-07-1919.5919.8819.5419.881.17%0.83%1.57%446,4008,801,00063%19.720.19%19.75-0.11%19.77-0.07%19.570.24%-0.03%
2019-07-1819.7919.8419.5619.65-0.86%-0.14%0.64%425,9008,381,00058%19.68-0.96%19.78-0.16%19.78-0.19%19.530.19%-0.13%
2019-07-1719.7319.9619.7319.820.46%-0.25%1.70%429,0008,524,00058%19.870.46%19.810.13%19.820.06%19.490.16%-0.12%
2019-07-1619.9719.9719.6319.73-0.80%-0.25%1.40%461,6009,130,00059%19.78-0.01%19.78-0.16%19.811.03%19.460.01%-0.13%
2019-07-1519.7820.0319.4119.890.40%0.55%2.24%456,0009,020,00056%19.78-0.03%19.810.01%19.600.61%19.46-0.11%-0.11%
2019-07-1220.0120.0119.7019.81-0.90%0.12%1.71%531,90010,524,00058%19.79-0.31%19.811.32%19.490.40%19.480.07%-0.01%
2019-07-1120.1620.1619.6619.990.15%0.72%2.71%921,00018,279,00095%19.850.21%19.561.11%19.410.60%19.460.03%0.09%
2019-07-1019.0020.1919.0019.960.00%0.78%2.58%1,833,90036,320,000187%19.815.60%19.342.33%19.291.25%19.460.07%0.14%