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:
天桥起重( 002523.SZ 深证)
板块 :专用设备制造_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
2019-09-123.613.813.613.743.89%0.16%9.10%23,854,10089,079,000217%3.734.83%3.633.80%3.543.12%3.432.51%0.89%
2019-09-113.533.623.483.601.98%1.07%7.66%12,019,20042,808,000129%3.561.63%3.502.22%3.431.57%3.341.06%0.67%
2019-09-103.493.593.433.531.15%0.71%6.68%12,676,70044,437,000149%3.511.62%3.421.72%3.381.96%3.311.16%0.57%
2019-09-093.403.523.363.492.65%1.19%6.70%16,978,00058,562,000221%3.453.76%3.372.59%3.311.91%3.271.68%0.47%
2019-09-063.253.463.213.404.62%2.29%5.69%14,930,90049,624,000224%3.322.06%3.281.64%3.251.37%3.220.91%0.29%
2019-09-053.253.303.223.250.31%-0.21%1.94%7,646,90024,908,000131%3.261.12%3.230.72%3.210.60%3.190.35%0.24%
2019-09-043.243.283.173.240.00%0.59%1.98%7,807,30025,146,000145%3.220.19%3.200.69%3.190.38%3.180.28%0.22%
2019-09-033.143.313.103.243.18%0.78%2.27%15,123,40048,624,000308%3.222.85%3.181.73%3.171.18%3.170.67%0.20%
2019-09-023.093.153.083.141.62%0.45%-0.22%3,731,70011,665,00096%3.130.29%3.13-0.19%3.140.00%3.150.10%0.13%
2019-08-303.153.163.073.09-1.28%-0.87%-1.72%4,417,10013,769,000107%3.12-0.80%3.13-0.51%3.14-0.63%3.140.19%-0.07%
2019-08-293.193.193.123.13-0.95%-0.38%-0.25%3,786,00011,894,00091%3.14-0.29%3.150.19%3.16-0.06%3.140.35%-0.25%
2019-08-283.163.173.143.16-0.32%0.29%1.06%2,823,8008,899,00066%3.15-0.25%3.14-0.57%3.160.00%3.130.03%-0.57%
2019-08-273.153.183.133.171.28%0.35%1.41%3,521,90011,124,00081%3.160.96%3.160.03%3.160.13%3.130.13%-0.71%
2019-08-263.133.173.093.13-2.49%0.03%0.26%4,828,20015,107,000108%3.13-1.94%3.16-0.32%3.160.13%3.12-0.13%-0.74%
2019-08-233.173.243.143.211.26%0.60%2.69%5,927,50018,917,000130%3.191.24%3.170.83%3.151.03%3.130.39%-0.75%
2019-08-223.163.203.133.170.63%0.57%1.80%2,426,1007,648,00053%3.150.13%3.150.42%3.120.61%3.110.23%-0.81%
2019-08-213.143.163.123.150.32%0.06%1.38%3,240,50010,202,00065%3.150.29%3.130.77%3.100.07%3.110.10%-0.86%
2019-08-203.123.173.123.140.00%0.03%1.16%3,909,40012,270,00072%3.140.67%3.110.84%3.100.13%3.10-0.06%-0.92%
2019-08-193.143.143.083.141.95%0.71%1.09%5,745,30017,913,00086%3.121.43%3.080.10%3.09-0.35%3.11-1.86%-1.02%
2019-08-163.083.103.053.080.00%0.20%-2.69%5,243,00016,117,00064%3.070.75%3.08-0.42%3.11-0.16%3.17-1.65%-0.85%
2019-08-153.073.103.003.08-1.28%0.95%-4.29%5,407,10016,496,00056%3.05-2.56%3.09-1.40%3.11-0.13%3.22-2.90%-0.70%
2019-08-143.133.163.113.120.65%-0.35%-5.85%3,578,80011,204,00029%3.130.68%3.140.35%3.110.16%3.31-1.31%-0.21%
2019-08-133.153.153.103.10-2.82%-0.32%-7.68%4,388,40013,650,00029%3.11-1.46%3.130.45%3.11-0.13%3.36-0.15%0.33%
2019-08-123.093.263.073.192.24%1.08%-5.14%6,598,60020,823,00045%3.161.81%3.110.58%3.11-2.54%3.36-0.24%0.32%
2019-08-093.103.123.073.120.97%0.65%-7.45%5,636,80017,474,00039%3.100.81%3.09-0.42%3.19-2.03%3.37-0.24%0.32%
2019-08-083.073.103.063.090.98%0.49%-8.55%6,264,90019,262,00044%3.08-0.87%3.11-3.66%3.26-3.35%3.38-0.32%0.32%
2019-08-073.133.173.063.06-1.61%-1.35%-9.73%7,642,00023,707,00055%3.10-0.61%3.22-2.51%3.37-1.63%3.39-0.44%0.33%
2019-08-063.193.213.063.11-5.76%-0.35%-8.66%16,040,90050,058,000122%3.12-7.39%3.31-4.56%3.43-1.35%3.41-1.13%0.36%
2019-08-053.463.483.283.30-5.71%-2.08%-4.18%17,804,90060,005,000163%3.37-1.35%3.47-1.31%3.48-0.49%3.44-0.15%0.44%
2019-08-023.433.523.353.500.00%2.46%1.48%17,019,50058,143,000180%3.42-3.67%3.51-0.40%3.49-0.17%3.45-0.12%0.39%