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
2019-06-173.443.483.423.450.00%0.26%-2.76%2,459,4008,462,00056%3.44-1.18%3.49-0.88%3.52-0.11%3.55-0.45%-0.46%
2019-06-143.533.543.433.45-2.54%-0.92%-3.20%6,663,10023,202,000151%3.48-1.25%3.52-1.26%3.53-0.45%3.56-0.61%-0.49%
2019-06-133.543.553.503.540.00%0.40%-1.28%3,813,10013,446,00095%3.53-1.34%3.560.25%3.54-0.48%3.59-0.42%-0.57%
2019-06-123.603.623.543.54-1.94%-0.95%-1.69%3,687,00013,178,00094%3.57-0.28%3.550.37%3.56-0.03%3.60-0.55%-0.56%
2019-06-113.483.623.483.612.85%0.73%-0.30%4,810,30017,240,000119%3.582.55%3.54-0.20%3.56-0.31%3.62-0.44%-0.49%
2019-06-103.523.553.403.51-0.28%0.43%-3.49%3,679,80012,861,00087%3.50-1.05%3.55-0.73%3.57-0.86%3.64-0.68%-0.43%
2019-06-063.603.603.503.52-1.68%-0.34%-3.88%4,009,80014,164,00083%3.53-2.08%3.57-0.92%3.60-0.69%3.66-0.44%-0.37%
2019-06-053.613.653.573.580.28%-0.75%-2.66%4,378,50015,793,00094%3.610.67%3.61-0.55%3.63-0.49%3.68-0.46%-0.30%
2019-06-043.623.633.553.57-1.38%-0.36%-3.38%2,962,40010,614,00062%3.58-1.00%3.63-0.58%3.65-0.90%3.70-0.40%-0.23%
2019-06-033.653.703.563.62-1.36%0.03%-2.43%5,839,30021,132,000115%3.62-1.71%3.65-0.98%3.68-0.73%3.71-0.19%-0.16%
2019-05-313.703.713.653.67-0.27%-0.33%-1.26%3,195,80011,767,00063%3.680.38%3.68-0.73%3.71-0.03%3.72-0.70%-0.12%
2019-05-303.703.703.643.68-0.54%0.33%-1.68%2,924,20010,725,00049%3.67-0.89%3.71-0.27%3.71-0.16%3.74-1.40%-0.04%
2019-05-293.693.733.663.700.00%-0.03%-2.53%3,214,50011,897,00044%3.70-1.12%3.720.16%3.71-0.32%3.80-0.34%0.19%
2019-05-283.753.783.693.70-1.33%-1.15%-2.86%4,942,30018,497,00058%3.740.81%3.720.19%3.73-0.16%3.810.18%0.20%
2019-05-273.683.763.653.752.18%1.00%-1.37%5,041,70018,719,00059%3.710.27%3.71-0.46%3.730.22%3.800.11%0.05%
2019-05-243.793.803.643.67-0.81%-0.89%-3.37%9,714,90035,974,000111%3.70-0.32%3.73-0.88%3.72-1.25%3.80-0.11%-0.05%
2019-05-233.733.803.683.70-1.60%-0.40%-2.68%3,459,10012,849,00039%3.72-1.72%3.760.51%3.77-1.93%3.800.29%-0.15%
2019-05-223.793.843.723.76-0.27%-0.53%-0.82%4,627,50017,490,00051%3.780.37%3.74-1.01%3.85-0.16%3.790.26%-0.32%
2019-05-213.693.813.683.771.62%0.11%-0.29%6,264,10023,588,00068%3.772.31%3.78-2.35%3.850.26%3.780.27%-0.49%
2019-05-203.793.793.603.71-1.85%0.79%-1.62%6,248,60023,003,00066%3.68-4.04%3.87-0.54%3.840.08%3.770.21%-0.69%
2019-05-173.943.953.723.78-4.79%-1.46%0.45%11,475,00044,018,000117%3.84-3.30%3.890.49%3.840.47%3.760.13%-0.91%
2019-05-163.824.053.813.971.53%0.08%5.64%15,686,00062,220,000170%3.973.09%3.872.73%3.822.19%3.760.91%-1.04%
2019-05-153.633.983.633.918.01%1.61%4.99%15,275,50058,781,000172%3.855.80%3.771.81%3.741.77%3.72-0.27%-1.28%
2019-05-143.603.673.593.62-1.36%-0.47%-3.05%5,144,40018,711,00054%3.64-1.41%3.700.27%3.670.05%3.73-1.27%-1.39%
2019-05-133.733.753.643.67-2.65%-0.52%-2.96%7,356,60027,138,00073%3.69-1.36%3.690.35%3.670.00%3.78-0.94%-1.43%
2019-05-103.753.833.543.772.45%0.80%-1.26%9,971,80037,294,00099%3.743.32%3.681.27%3.67-0.30%3.82-1.11%-1.51%
2019-05-093.603.693.553.680.82%1.66%-4.69%7,015,40025,393,00067%3.62-0.55%3.63-0.79%3.68-0.78%3.86-1.40%-1.38%
2019-05-083.593.713.503.650.27%0.27%-6.79%6,413,70023,349,00058%3.640.17%3.66-1.22%3.71-1.64%3.92-1.39%-1.18%
2019-05-073.563.703.563.641.96%0.17%-8.34%6,957,60025,282,00057%3.63-1.28%3.71-0.96%3.77-2.03%3.97-1.76%-1.00%
2019-05-063.813.813.553.570.00%-3.02%-11.68%14,379,10052,932,000106%3.68-3.13%3.74-2.53%3.85-2.28%4.04-2.01%-0.79%