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
2019-09-304.684.764.624.64-0.64%-0.56%-0.60%2,685,40012,531,00033%4.67-0.47%4.80-1.42%4.820.44%4.670.56%1.12%
2019-09-274.804.854.594.67-2.30%-0.38%0.60%5,656,80026,517,00069%4.69-4.42%4.870.37%4.800.21%4.640.50%1.13%
2019-09-264.855.054.744.78-1.65%-2.55%3.49%9,378,80046,000,000124%4.91-0.12%4.851.42%4.791.55%4.621.18%1.12%
2019-09-254.825.054.764.861.04%-1.04%6.46%16,139,50079,256,000236%4.915.45%4.783.55%4.713.29%4.572.47%1.03%
2019-09-244.574.814.534.815.02%3.29%7.97%7,683,50035,783,000134%4.660.50%4.621.05%4.561.29%4.461.00%0.80%
2019-09-234.524.734.494.581.33%-1.17%3.83%7,649,70035,450,000145%4.633.18%4.571.35%4.501.44%4.411.12%0.74%
2019-09-204.464.554.444.520.44%0.65%3.62%3,406,50015,298,00069%4.49-1.19%4.510.90%4.440.61%4.360.58%0.66%
2019-09-194.554.674.464.50-0.66%-0.99%3.76%8,624,70039,202,000176%4.551.25%4.471.71%4.411.40%4.341.14%0.62%
2019-09-184.304.534.304.535.10%0.91%5.64%12,465,90055,958,000295%4.494.42%4.392.93%4.352.59%4.292.10%0.53%
2019-09-174.304.344.264.310.47%0.26%2.62%5,385,50023,151,000158%4.300.66%4.270.80%4.240.71%4.200.60%0.33%
2019-09-164.234.384.204.291.42%0.44%2.75%5,426,40023,176,000177%4.271.21%4.241.05%4.210.77%4.180.63%0.29%
2019-09-124.184.284.154.231.44%0.24%1.95%3,662,40015,457,000134%4.220.74%4.190.50%4.180.38%4.150.39%0.25%
2019-09-114.154.254.144.170.48%-0.45%0.90%2,984,50012,501,000117%4.190.99%4.170.24%4.160.27%4.130.32%0.25%
2019-09-104.184.184.134.15-0.72%0.05%0.73%2,387,8009,905,00095%4.15-0.50%4.16-0.02%4.150.24%4.120.15%0.24%
2019-09-094.194.204.154.180.00%0.26%1.60%3,087,40012,870,000128%4.170.19%4.160.29%4.140.34%4.110.37%0.26%
2019-09-064.144.214.114.181.46%0.46%1.98%2,999,60012,482,000132%4.160.12%4.150.51%4.130.41%4.100.29%0.25%
2019-09-054.134.224.124.12-0.24%-0.87%0.81%4,206,70017,483,000192%4.161.14%4.130.78%4.110.66%4.090.27%0.27%
2019-09-044.094.134.074.130.49%0.51%1.32%1,559,7006,409,00073%4.110.22%4.100.27%4.090.22%4.080.15%0.32%
2019-09-034.094.144.074.110.49%0.24%0.98%3,121,10012,798,000144%4.100.59%4.090.39%4.080.22%4.070.15%0.35%
2019-09-024.044.124.004.091.24%0.34%0.64%1,800,8007,340,00081%4.080.15%4.070.12%4.070.32%4.060.22%0.40%
2019-08-304.094.114.034.04-0.98%-0.74%-0.37%1,906,0007,757,00076%4.070.25%4.060.05%4.05-0.03%4.060.25%0.37%
2019-08-294.034.094.034.081.24%0.49%0.87%1,644,7006,678,00067%4.06-0.05%4.060.37%4.06-0.32%4.050.35%0.22%
2019-08-284.074.104.024.03-0.98%-0.79%-0.02%2,438,5009,904,000101%4.06-0.10%4.05-0.07%4.070.10%4.030.25%0.11%
2019-08-274.044.104.024.071.24%0.10%1.22%1,571,2006,389,00068%4.071.47%4.05-0.49%4.060.05%4.020.35%0.03%
2019-08-263.984.043.974.02-0.74%0.32%0.32%1,663,1006,664,00071%4.01-1.55%4.07-0.12%4.060.17%4.010.20%-0.11%
2019-08-234.114.114.034.05-1.70%-0.49%1.28%2,356,3009,591,000104%4.07-0.73%4.080.12%4.060.40%4.000.50%-0.27%
2019-08-224.054.144.024.122.49%0.49%3.54%3,455,50014,167,000158%4.101.56%4.070.84%4.041.00%3.980.81%-0.38%
2019-08-214.054.064.024.02-0.50%-0.42%1.85%1,876,4007,575,00090%4.04-0.54%4.040.47%4.000.40%3.950.41%-0.54%
2019-08-204.034.144.014.04-0.25%-0.47%2.77%3,492,20014,175,000165%4.061.02%4.021.44%3.981.09%3.930.69%-0.66%
2019-08-193.904.103.894.050.00%0.80%3.74%4,621,10018,569,000208%4.023.29%3.962.11%3.941.76%3.90-0.08%-0.87%