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:
建研集团( 002398.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
2019-10-155.996.075.845.87-2.49%-0.89%1.73%11,312,30067,008,000149%5.92-0.87%5.920.72%5.850.83%5.770.54%-0.03%
2019-10-145.886.165.806.023.08%0.75%4.90%19,620,800117,244,000287%5.983.20%5.872.86%5.802.27%5.741.58%-0.11%
2019-10-115.755.855.705.842.28%0.86%3.36%10,141,00058,721,000181%5.791.74%5.711.35%5.671.09%5.650.25%-0.29%
2019-10-105.685.735.655.710.53%0.33%1.31%6,510,30037,049,000124%5.691.46%5.630.75%5.610.63%5.64-0.04%-0.33%
2019-10-095.605.685.555.681.07%1.27%0.74%6,882,80038,606,000136%5.610.14%5.590.38%5.58-0.07%5.64-0.35%-0.31%
2019-10-085.605.655.525.620.72%0.34%-0.67%6,088,80034,105,000121%5.601.10%5.570.51%5.58-0.27%5.66-0.37%-0.25%
2019-09-305.575.605.475.580.90%0.72%-1.74%3,238,30017,940,00061%5.54-0.02%5.54-0.70%5.60-0.39%5.68-0.54%-0.18%
2019-09-275.515.575.485.530.55%-0.20%-3.15%2,700,60014,963,00048%5.54-0.11%5.58-0.62%5.62-0.71%5.71-0.45%-0.09%
2019-09-265.625.645.495.50-1.79%-0.85%-4.11%4,729,20026,232,00079%5.55-1.39%5.62-0.60%5.66-0.58%5.74-0.50%-0.02%
2019-09-255.675.685.585.60-1.23%-0.44%-2.86%6,380,00035,888,000104%5.63-0.88%5.65-0.91%5.69-0.59%5.77-0.45%0.06%
2019-09-245.685.735.635.67-0.18%-0.09%-2.09%4,891,80027,762,00075%5.680.28%5.70-0.37%5.73-0.26%5.79-0.22%0.14%
2019-09-235.745.755.625.68-1.05%0.37%-2.14%5,555,90031,443,00078%5.66-1.92%5.72-0.68%5.74-0.78%5.80-0.21%0.22%
2019-09-205.805.825.705.74-0.69%-0.52%-1.31%5,720,40033,007,00080%5.770.37%5.760.12%5.79-0.36%5.82-0.16%0.27%
2019-09-195.765.795.725.780.70%0.54%-0.77%4,035,70023,201,00051%5.75-0.30%5.76-0.69%5.81-0.33%5.830.21%0.36%
2019-09-185.725.825.725.740.70%-0.45%-1.26%6,262,20036,105,00072%5.770.24%5.80-0.58%5.83-0.24%5.810.24%0.37%
2019-09-175.865.885.675.70-2.56%-0.90%-1.71%7,765,20044,665,00085%5.75-2.24%5.83-0.75%5.84-0.22%5.800.26%0.41%
2019-09-165.905.935.835.85-0.34%-0.58%1.14%6,115,60035,982,00066%5.880.17%5.870.31%5.850.24%5.780.40%0.44%
2019-09-125.855.905.835.870.69%-0.07%1.89%6,293,00036,968,00067%5.870.15%5.860.29%5.840.02%5.760.26%0.45%
2019-09-115.875.935.805.83-0.68%-0.60%1.46%6,347,90037,231,00067%5.870.45%5.840.26%5.840.53%5.750.28%0.50%
2019-09-105.835.915.755.870.17%0.53%2.44%10,365,90060,530,000107%5.840.26%5.82-0.10%5.810.61%5.730.39%0.53%
2019-09-095.875.885.785.860.86%0.62%2.66%10,684,80062,223,000111%5.820.40%5.830.71%5.770.65%5.710.53%0.56%
2019-09-065.835.885.745.81-0.17%0.16%2.32%6,553,10038,014,00069%5.80-0.84%5.790.68%5.730.53%5.680.34%0.58%
2019-09-055.775.925.775.821.22%-0.51%2.85%13,572,40079,400,000143%5.852.47%5.751.32%5.700.87%5.660.66%0.58%
2019-09-045.635.775.635.751.59%0.72%2.28%11,290,80064,454,000121%5.710.67%5.680.67%5.660.21%5.620.39%0.57%
2019-09-035.755.785.625.66-1.39%-0.19%1.07%11,088,30062,880,000112%5.670.43%5.640.21%5.640.20%5.600.59%0.62%
2019-09-025.515.775.515.744.17%1.65%3.11%11,694,00066,040,000108%5.651.42%5.63-0.04%5.630.45%5.570.56%0.64%
2019-08-305.675.675.485.51-1.96%-1.04%-0.47%7,294,20040,616,00065%5.57-1.43%5.63-0.27%5.610.09%5.540.47%0.55%
2019-08-295.655.695.605.62-0.35%-0.51%2.00%6,678,30037,723,00060%5.65-0.16%5.640.64%5.600.29%5.510.75%0.40%
2019-08-285.625.725.615.640.00%-0.32%3.13%8,903,30050,375,00080%5.660.61%5.610.61%5.590.38%5.470.63%0.17%
2019-08-275.605.675.565.640.00%0.28%3.77%9,923,10055,811,00091%5.621.54%5.570.41%5.570.76%5.440.69%-0.03%