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
2020-05-253.423.423.313.391.80%0.62%2.36%3,135,70010,565,000101%3.371.35%3.32-0.87%3.340.48%3.31-0.27%-0.05%
2020-05-223.243.413.243.332.46%0.18%0.27%4,218,70014,021,000117%3.321.93%3.350.15%3.330.30%3.32-0.21%-0.02%
2020-05-213.253.313.213.25-1.81%-0.34%-2.34%3,190,00010,404,00080%3.26-3.83%3.34-0.03%3.32-0.18%3.33-0.12%0.00%
2020-05-203.353.493.293.311.53%-2.39%-0.66%8,516,80028,878,000231%3.394.27%3.343.08%3.322.18%3.330.57%-0.04%
2020-05-193.233.283.223.261.88%0.25%-1.60%1,719,4005,591,00053%3.250.74%3.24-0.15%3.25-0.06%3.310.18%-0.14%
2020-05-183.303.303.193.20-1.84%-0.87%-3.24%2,184,6007,051,00065%3.23-0.71%3.25-0.40%3.25-1.84%3.310.18%-0.22%
2020-05-153.273.283.233.260.31%0.28%-1.24%2,545,4008,274,00075%3.25-0.58%3.26-0.06%3.31-0.78%3.300.15%-0.32%
2020-05-143.243.303.243.25-0.61%-0.61%-1.40%1,606,5005,253,00046%3.27-0.03%3.26-2.13%3.34-0.03%3.30-0.24%-0.44%
2020-05-133.303.303.253.27-0.30%-0.03%-1.03%1,196,1003,913,00033%3.270.46%3.33-0.51%3.340.06%3.30-0.33%-0.44%
2020-05-123.323.323.213.28-0.91%0.74%-1.06%3,153,30010,266,00082%3.26-3.56%3.35-0.33%3.340.15%3.32-0.45%-0.44%
2020-05-113.373.493.313.31-3.22%-1.95%-0.60%7,645,90025,813,000208%3.380.33%3.360.78%3.331.40%3.330.09%-0.47%
2020-05-083.273.443.273.424.59%1.63%2.80%7,141,50024,033,000227%3.372.31%3.342.49%3.291.89%3.33-0.03%-0.50%
2020-05-073.293.313.273.27-1.21%-0.58%-1.74%1,789,0005,884,00064%3.290.18%3.261.12%3.23-0.71%3.33-0.51%-0.52%
2020-05-063.243.323.183.311.85%0.82%-1.05%2,272,6007,461,00076%3.282.27%3.220.53%3.25-0.92%3.35-0.45%-0.49%
2020-04-303.163.253.123.252.85%1.25%-3.27%2,784,4008,939,00089%3.210.98%3.20-1.60%3.28-1.32%3.36-0.59%-0.44%
2020-04-293.163.233.133.16-1.86%-0.60%-6.51%2,957,3009,401,00096%3.18-1.09%3.25-2.31%3.32-1.42%3.38-0.88%-0.37%
2020-04-283.353.363.093.22-3.88%0.19%-5.57%3,642,40011,708,000119%3.21-5.16%3.33-2.52%3.37-1.55%3.41-1.02%-0.27%
2020-04-273.403.413.353.35-0.30%-1.15%-2.76%2,691,7009,122,00094%3.39-0.67%3.42-0.50%3.43-0.41%3.45-0.20%-0.16%
2020-04-243.453.483.363.36-2.33%-1.52%-2.67%3,367,10011,489,000118%3.41-1.07%3.43-0.26%3.44-0.23%3.45-0.40%-0.26%
2020-04-233.503.503.423.44-1.43%-0.26%-0.75%2,877,7009,926,00098%3.450.06%3.44-0.09%3.450.09%3.47-0.66%-0.41%
2020-04-223.423.493.403.491.75%1.25%0.03%2,192,4007,558,00069%3.450.44%3.450.00%3.44-0.17%3.49-0.26%-0.66%
2020-04-213.483.503.413.43-1.44%-0.06%-1.94%2,783,7009,555,00082%3.43-0.72%3.45-0.03%3.45-0.40%3.50-0.26%-0.73%
2020-04-203.453.493.423.481.75%0.67%-0.77%3,399,50011,751,00087%3.460.35%3.45-0.20%3.46-0.09%3.51-0.20%-0.73%
2020-04-173.463.483.413.42-0.58%-0.73%-2.68%2,913,60010,038,00066%3.450.26%3.45-0.60%3.47-0.52%3.510.06%-0.74%
2020-04-163.423.463.413.44-0.58%0.12%-2.05%2,083,2007,157,00047%3.44-1.18%3.48-0.20%3.49-1.05%3.510.09%-0.75%
2020-04-153.483.513.443.46-1.42%-0.49%-1.40%2,826,6009,827,00062%3.48-0.69%3.48-0.46%3.52-0.31%3.510.11%-0.78%
2020-04-143.463.533.453.511.45%0.26%0.14%2,882,70010,093,00061%3.500.98%3.50-1.10%3.530.03%3.510.14%-0.80%
2020-04-133.513.513.443.46-1.14%-0.20%-1.14%2,666,8009,247,00049%3.47-1.31%3.54-0.45%3.53-0.09%3.50-1.24%-0.87%
2020-04-103.603.613.453.50-2.51%-0.37%-1.24%4,571,10016,059,00074%3.51-2.28%3.550.14%3.540.23%3.54-1.91%-0.74%
2020-04-093.573.633.563.590.00%-0.14%-0.64%5,054,30018,171,00067%3.601.41%3.550.65%3.530.77%3.61-3.14%-0.53%