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:
扬子新材( 002652.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
2019-09-124.174.174.054.090.00%-0.17%2.66%3,324,60013,621,00086%4.100.07%4.090.59%4.050.47%3.980.51%0.42%
2019-09-114.054.154.044.090.74%-0.10%3.18%4,953,60020,281,000129%4.090.52%4.061.17%4.030.85%3.960.66%0.42%
2019-09-104.094.194.024.061.25%-0.32%3.10%6,152,90025,060,000168%4.072.13%4.021.18%3.991.09%3.940.92%0.39%
2019-09-093.994.023.954.012.04%0.55%2.77%3,031,70012,089,00090%3.991.42%3.970.28%3.950.53%3.900.41%0.31%
2019-09-063.974.003.893.93-0.76%-0.05%1.13%3,245,60012,761,00099%3.93-1.28%3.960.23%3.930.43%3.890.31%0.28%
2019-09-053.974.033.953.960.76%-0.58%2.22%3,908,70015,567,000125%3.980.73%3.950.89%3.910.62%3.870.55%0.26%
2019-09-043.914.033.893.930.51%-0.61%2.00%5,248,30020,750,000175%3.951.41%3.911.32%3.890.70%3.850.57%0.20%
2019-09-033.903.923.833.911.03%0.28%2.06%3,426,90013,362,000112%3.900.83%3.860.34%3.860.52%3.83-0.13%0.15%
2019-09-023.773.943.763.872.93%0.08%0.89%3,578,50013,838,000101%3.871.74%3.850.10%3.840.55%3.840.24%0.21%
2019-08-303.893.903.733.76-2.59%-1.08%-1.75%2,448,4009,306,00070%3.80-1.66%3.850.03%3.820.00%3.830.13%0.10%
2019-08-293.873.903.803.860.00%-0.13%0.99%3,474,00013,427,000103%3.870.18%3.840.95%3.820.50%3.820.55%-0.11%
2019-08-283.823.913.783.861.05%0.05%1.55%3,212,20012,392,00099%3.861.55%3.810.74%3.800.13%3.800.32%-0.53%
2019-08-273.753.833.743.822.14%0.55%0.82%2,697,70010,249,00086%3.801.99%3.780.11%3.80-0.91%3.790.19%-0.64%
2019-08-263.683.773.653.74-1.84%0.40%-1.11%1,643,5006,122,00053%3.73-1.90%3.78-0.84%3.830.05%3.780.08%-0.70%
2019-08-233.793.823.773.810.00%0.34%0.82%2,396,8009,100,00078%3.800.21%3.81-1.04%3.830.18%3.780.11%-0.75%
2019-08-223.813.833.753.810.26%0.55%0.93%2,634,8009,983,00085%3.79-0.89%3.850.16%3.820.58%3.78-0.03%-0.82%
2019-08-213.903.903.783.80-3.31%-0.60%0.64%5,356,00020,475,000179%3.82-1.55%3.840.31%3.800.50%3.780.05%-0.85%
2019-08-203.813.973.773.933.97%1.21%4.13%8,238,10031,985,000302%3.883.69%3.834.08%3.782.72%3.770.45%-0.91%
2019-08-193.713.783.693.783.00%0.93%0.61%2,392,8008,962,00094%3.751.24%3.680.55%3.680.35%3.76-0.90%-1.05%
2019-08-163.683.733.663.67-0.54%-0.78%-3.19%1,767,6006,539,00066%3.702.69%3.660.25%3.67-0.35%3.79-1.89%-0.96%
2019-08-153.593.713.503.690.27%2.44%-4.50%2,414,8008,699,00074%3.60-2.57%3.65-1.00%3.68-1.21%3.86-3.67%-0.80%
2019-08-143.713.723.683.680.27%-0.46%-8.25%1,887,9006,979,00045%3.700.74%3.69-0.57%3.73-0.90%4.01-0.82%-0.27%
2019-08-133.713.723.623.67-1.61%0.00%-9.25%1,639,7006,017,00036%3.67-0.65%3.71-1.09%3.76-1.21%4.04-0.42%-0.27%
2019-08-123.693.753.653.731.08%0.97%-8.15%2,013,5007,438,00043%3.69-1.39%3.75-1.26%3.81-1.50%4.06-0.44%-0.24%
2019-08-093.823.833.683.69-2.89%-1.49%-9.54%2,484,5009,307,00054%3.75-1.71%3.80-1.15%3.87-2.37%4.08-0.51%-0.19%
2019-08-083.793.853.793.800.00%-0.29%-7.32%2,044,5007,791,00046%3.81-0.55%3.84-1.51%3.96-3.72%4.10-0.37%-0.14%
2019-08-073.873.903.803.80-1.55%-0.84%-7.65%3,180,90012,188,00073%3.83-0.70%3.90-2.65%4.11-0.94%4.12-0.56%-0.13%
2019-08-063.963.963.783.86-4.46%0.03%-6.72%5,495,70021,209,000130%3.86-4.90%4.01-5.23%4.15-1.31%4.14-0.96%-0.07%
2019-08-054.054.094.034.04-1.22%-0.44%-3.30%2,837,70011,515,00077%4.06-1.29%4.23-0.26%4.21-0.17%4.180.07%0.03%
2019-08-024.134.204.064.090.00%-0.51%-2.04%6,383,80026,243,000171%4.11-5.43%4.24-0.61%4.21-0.52%4.18-0.31%0.00%