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罗普( 002333.SZ 深证)
板块 :建筑材料   
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
2020-01-234.524.594.444.52-0.66%-0.07%-1.05%3,966,70017,943,000132%4.52-0.13%4.56-0.39%4.56-0.15%4.57-0.22%0.01%
2020-01-224.574.574.494.55-0.87%0.46%-0.61%2,187,5009,908,00072%4.53-1.24%4.57-0.20%4.570.00%4.58-0.15%0.01%
2020-01-214.624.634.544.590.44%0.09%0.11%5,999,00027,511,000191%4.590.13%4.580.35%4.570.04%4.59-0.11%0.00%
2020-01-204.574.614.554.570.00%-0.22%-0.44%2,790,10012,780,00089%4.580.13%4.570.35%4.57-0.11%4.590.00%0.01%
2020-01-174.554.614.544.570.22%-0.09%-0.44%2,123,5009,713,00065%4.570.77%4.55-0.20%4.57-0.07%4.590.00%0.00%
2020-01-164.524.574.514.560.66%0.46%-0.65%2,121,0009,628,00063%4.540.04%4.56-0.46%4.58-0.28%4.590.02%-0.02%
2020-01-154.584.584.524.53-1.09%-0.15%-1.29%2,333,60010,587,00068%4.54-1.18%4.58-0.35%4.59-0.26%4.590.04%-0.02%
2020-01-144.614.624.574.58-0.65%-0.24%-0.15%3,055,00014,024,00091%4.59-0.28%4.60-0.09%4.60-0.13%4.590.26%-0.02%
2020-01-134.614.624.574.610.00%0.13%0.77%2,784,90012,822,00081%4.600.26%4.60-0.02%4.610.09%4.580.09%-0.05%
2020-01-104.604.654.564.610.00%0.39%0.85%2,357,20010,825,00069%4.59-0.22%4.60-0.15%4.600.09%4.570.13%-0.05%
2020-01-094.604.644.584.610.66%0.17%0.99%3,896,30017,930,00097%4.60-0.09%4.610.11%4.600.20%4.57-0.22%-0.07%
2020-01-084.634.654.574.58-1.08%-0.56%0.11%3,899,90017,963,00098%4.61-0.17%4.600.17%4.590.31%4.58-0.18%0.00%
2020-01-074.584.654.584.631.09%0.35%1.03%5,894,60027,198,000147%4.610.68%4.600.61%4.580.82%4.58-0.04%0.06%
2020-01-064.594.614.544.580.00%-0.07%-0.11%3,622,40016,602,00093%4.580.24%4.570.53%4.540.15%4.59-0.09%0.11%
2020-01-034.554.604.534.580.88%0.17%-0.20%3,098,60014,167,00077%4.570.68%4.540.78%4.530.00%4.59-0.20%0.15%
2020-01-024.584.584.514.540.89%-0.02%-1.26%2,890,10013,125,00065%4.540.84%4.51-0.09%4.53-0.68%4.600.00%0.25%
2019-12-314.584.584.474.50-1.10%-0.07%-2.13%2,096,4009,440,00047%4.500.38%4.51-0.46%4.56-0.61%4.600.02%0.26%
2019-12-304.484.564.444.55-0.66%1.43%-1.02%3,950,10017,720,00087%4.49-1.60%4.53-1.26%4.59-0.59%4.60-0.04%0.27%
2019-12-274.564.594.534.580.44%0.46%-0.41%2,578,30011,755,00059%4.560.26%4.59-0.63%4.62-0.13%4.600.15%0.26%
2019-12-264.624.684.474.56-2.77%0.29%-0.70%8,254,70037,538,000191%4.55-3.54%4.62-1.20%4.62-0.67%4.59-0.07%0.22%
2019-12-254.694.814.654.69-0.42%-0.51%2.07%3,568,60016,824,000101%4.710.71%4.680.65%4.650.52%4.600.44%0.21%
2019-12-244.634.734.584.711.95%0.62%2.95%4,257,90019,933,000128%4.680.86%4.650.28%4.630.54%4.580.46%0.14%
2019-12-234.604.694.564.620.43%-0.45%1.45%4,490,30020,840,000146%4.640.52%4.630.48%4.610.61%4.550.44%0.07%
2019-12-204.684.714.564.60-1.50%-0.37%1.46%4,540,40020,964,000152%4.62-0.45%4.610.50%4.580.64%4.530.29%-0.02%
2019-12-194.544.734.534.673.09%0.69%3.30%7,224,40033,507,000271%4.642.66%4.592.02%4.551.63%4.520.80%-0.05%
2019-12-184.524.544.494.530.22%0.27%1.00%2,418,80010,928,000110%4.520.16%4.500.54%4.480.31%4.490.09%-0.14%
2019-12-174.474.544.474.521.12%0.20%0.87%2,552,50011,514,000125%4.511.03%4.470.61%4.460.34%4.480.16%-0.18%
2019-12-164.454.504.414.470.45%0.11%-0.09%2,778,70012,406,000140%4.470.45%4.450.20%4.45-0.25%4.47-0.18%-0.23%
2019-12-134.434.474.434.450.45%0.11%-0.71%2,504,80011,134,000129%4.450.63%4.440.02%4.46-0.36%4.48-0.25%-0.20%
2019-12-124.434.454.394.430.00%0.29%-1.40%1,635,6007,224,00087%4.42-0.61%4.44-0.81%4.47-0.53%4.49-0.20%-0.17%