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
2019-06-1919.2519.8319.0319.03-0.26%-1.50%4.58%1,251,60024,181,00087%19.320.27%19.041.35%18.761.11%18.201.18%0.55%
2019-06-1819.4219.5219.0319.08-2.25%-0.98%6.09%1,662,90032,040,000118%19.272.56%18.791.26%18.551.87%17.981.10%0.34%
2019-06-1718.4019.7418.1219.523.55%3.90%9.74%2,869,80053,915,000211%18.791.02%18.561.81%18.211.93%17.791.51%0.18%
2019-06-1417.3319.1717.3318.858.15%1.35%7.57%4,177,40077,691,000368%18.607.78%18.236.34%17.875.34%17.523.25%-0.05%
2019-06-1317.3217.4417.0217.431.28%1.01%2.69%651,00011,233,00075%17.260.41%17.140.92%16.960.50%16.97-0.09%-0.45%
2019-06-1217.4017.4017.0217.21-1.21%0.15%1.31%885,60015,219,00099%17.190.70%16.980.99%16.880.61%16.99-0.11%-0.49%
2019-06-1116.4217.4316.4217.425.32%2.08%2.43%1,514,40025,843,000166%17.073.51%16.821.25%16.77-0.01%17.01-0.05%-0.51%
2019-06-1016.5016.7516.3016.540.18%0.32%-2.79%609,20010,044,00066%16.49-0.32%16.61-0.38%16.78-0.65%17.02-0.08%-0.55%
2019-06-0616.7516.7516.3016.51-1.37%-0.18%-3.05%627,70010,382,00057%16.54-1.21%16.67-1.25%16.88-0.60%17.03-0.45%-0.68%
2019-06-0516.6717.1816.4516.740.42%-0.02%-2.14%873,40014,623,00068%16.740.31%16.88-0.75%16.99-0.67%17.11-0.75%-0.71%
2019-06-0417.1517.3516.4916.67-2.91%-0.13%-3.28%1,175,30019,617,00084%16.69-3.29%17.01-1.21%17.10-0.96%17.24-0.90%-0.63%
2019-06-0317.3517.5917.0117.17-0.98%-0.52%-1.28%928,00016,016,00066%17.26-0.01%17.22-0.13%17.270.22%17.39-0.55%-0.49%
2019-05-3117.1017.3817.1017.340.70%0.46%-0.85%581,70010,040,00040%17.260.64%17.24-0.17%17.230.62%17.49-0.74%-0.43%
2019-05-3017.2417.3816.8017.22-0.98%0.41%-2.26%886,60015,205,00055%17.15-0.97%17.270.15%17.12-0.29%17.62-0.81%-0.52%
2019-05-2917.2817.4917.0117.390.58%0.42%-2.10%924,40016,009,00056%17.32-0.10%17.250.97%17.17-0.76%17.76-0.43%-0.64%
2019-05-2817.3217.5517.1117.29-0.06%-0.26%-3.08%1,008,20017,477,00060%17.341.23%17.08-0.26%17.30-0.84%17.84-0.31%-0.73%
2019-05-2717.3817.5016.6117.301.41%1.02%-3.33%1,320,40022,612,00075%17.131.10%17.12-1.21%17.45-0.94%17.90-0.51%-0.88%
2019-05-2416.9517.4816.5017.060.77%0.71%-5.15%2,284,90038,703,000130%16.94-2.08%17.33-2.21%17.62-1.99%17.99-1.33%-0.89%
2019-05-2317.9118.0916.8816.93-4.89%-2.13%-7.13%2,407,10041,640,000139%17.30-3.03%17.73-1.98%17.97-2.06%18.23-0.76%-0.85%
2019-05-2218.1218.3217.5417.80-2.73%-0.22%-3.10%1,956,50034,904,000122%17.84-2.40%18.08-1.60%18.35-0.80%18.370.05%-0.88%
2019-05-2118.2918.4618.1118.300.05%0.11%-0.33%1,446,40026,439,00094%18.280.40%18.38-1.16%18.500.16%18.360.53%-1.05%
2019-05-2018.1818.7718.0018.290.61%0.46%0.14%1,531,90027,892,00091%18.21-2.20%18.59-0.44%18.47-0.23%18.260.01%-1.25%
2019-05-1719.1519.2418.0718.18-4.11%-2.35%-0.45%1,675,00031,184,00096%18.62-1.98%18.680.91%18.51-0.17%18.26-1.63%-1.30%
2019-05-1618.6419.3018.5718.962.60%-0.17%2.12%1,364,80025,920,00070%18.993.13%18.511.18%18.540.84%18.57-2.01%-1.14%
2019-05-1518.3118.6318.0618.482.95%0.35%-2.46%1,281,00023,589,00057%18.421.54%18.29-0.85%18.390.85%18.95-1.31%-0.87%
2019-05-1418.1618.4317.8217.95-2.18%-1.03%-6.50%1,464,40026,558,00059%18.14-1.22%18.45-0.05%18.230.72%19.20-1.87%-0.65%
2019-05-1318.4518.6618.0618.35-2.13%-0.05%-6.20%1,050,30019,284,00038%18.36-1.79%18.461.23%18.10-0.01%19.56-0.57%-0.36%
2019-05-1018.2919.0918.1018.752.97%0.30%-4.70%2,252,30042,105,00080%18.692.90%18.242.22%18.11-2.56%19.68-0.91%-0.26%
2019-05-0917.7618.4717.5518.212.30%0.23%-8.29%1,456,20026,456,00047%18.172.62%17.84-0.37%18.58-3.44%19.86-1.04%-0.14%
2019-05-0817.6018.0317.2517.800.00%0.54%-11.29%1,759,30031,146,00051%17.70-0.28%17.91-4.84%19.24-2.36%20.07-1.67%0.05%