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:
友邦吊顶( 002718.SZ 深证)
板块 :建筑材料   火炬计划   
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
2019-09-1217.1317.4717.1317.371.40%0.35%2.60%791,30013,697,000117%17.310.06%17.270.36%17.190.64%16.930.40%0.24%
2019-09-1117.5517.6117.0817.13-2.00%-0.98%1.60%563,8009,753,00089%17.300.43%17.210.44%17.080.77%16.860.38%0.22%
2019-09-1017.2517.4817.0617.481.39%1.48%4.06%862,80014,862,000141%17.230.50%17.140.82%16.950.63%16.800.58%0.16%
2019-09-0917.1517.3016.9517.240.88%0.59%3.23%832,70014,272,000144%17.140.52%17.001.12%16.850.77%16.700.63%0.08%
2019-09-0616.8217.3616.7517.091.61%0.23%2.98%944,30016,101,000178%17.051.30%16.811.02%16.720.91%16.600.61%-0.04%
2019-09-0516.5617.0316.5616.821.57%-0.08%1.97%1,047,40017,631,000207%16.832.35%16.641.30%16.570.86%16.500.35%-0.31%
2019-09-0416.4916.5916.3016.560.61%0.69%0.75%710,30011,682,000147%16.450.03%16.420.13%16.43-0.03%16.44-0.33%-0.89%
2019-09-0316.4916.6816.3316.460.18%0.11%-0.19%344,0005,656,00071%16.440.43%16.40-0.04%16.430.05%16.49-0.15%-0.90%
2019-09-0216.0016.4516.0016.431.29%0.35%-0.52%424,5006,950,00083%16.37-0.17%16.41-0.26%16.420.26%16.52-0.11%-0.89%
2019-08-3016.5616.5816.2116.22-1.64%-1.10%-1.90%387,5006,355,00069%16.40-0.44%16.450.02%16.38-0.11%16.530.02%-0.91%
2019-08-2916.4716.5916.4016.490.12%0.11%-0.24%310,9005,121,00054%16.47-0.09%16.450.58%16.40-0.27%16.530.20%-0.93%
2019-08-2816.4616.7616.3116.470.24%-0.10%-0.16%390,8006,443,00063%16.490.49%16.35-0.06%16.45-0.51%16.50-0.19%-0.99%
2019-08-2716.3316.6016.1316.431.86%0.14%-0.60%511,3008,389,00076%16.411.62%16.36-0.51%16.53-0.30%16.53-0.25%-1.00%
2019-08-2615.9016.3115.8516.13-2.12%-0.09%-2.66%377,4006,093,00053%16.15-1.90%16.45-1.10%16.58-0.24%16.57-0.52%-1.01%
2019-08-2316.5016.6516.3316.48-1.02%0.14%-1.06%636,70010,478,00075%16.46-0.83%16.63-0.41%16.620.03%16.66-2.13%-1.07%
2019-08-2216.8416.8416.4316.65-1.07%0.33%-2.16%731,20012,134,00065%16.60-1.34%16.700.14%16.610.48%17.02-5.44%-0.99%
2019-08-2116.6917.1216.6716.830.84%0.06%-6.48%714,10012,011,00044%16.820.83%16.680.77%16.540.04%18.00-0.40%0.34%
2019-08-2016.6716.7316.6316.690.12%0.05%-7.64%559,5009,333,00034%16.680.75%16.550.86%16.53-0.21%18.07-0.03%0.47%
2019-08-1916.3616.8016.3616.672.08%0.68%-7.78%887,80014,699,00054%16.560.88%16.41-0.43%16.56-0.73%18.08-0.39%0.45%
2019-08-1616.4416.5416.2516.33-0.85%-0.50%-10.01%591,9009,714,00036%16.411.10%16.48-0.75%16.68-3.05%18.15-0.12%0.50%
2019-08-1516.2116.5916.0516.47-1.08%1.45%-9.35%765,30012,424,00045%16.23-3.06%16.60-1.36%17.21-6.74%18.17-0.38%0.47%
2019-08-1416.8517.0616.5216.65-0.77%-0.58%-8.70%845,80014,165,00053%16.75-0.49%16.83-3.28%18.45-0.67%18.24-0.39%0.45%
2019-08-1317.1117.1616.6716.78-2.27%-0.30%-8.35%719,60012,111,00047%16.83-0.24%17.40-7.03%18.58-0.11%18.31-0.32%0.42%
2019-08-1217.0217.2716.5117.17-1.89%1.77%-6.52%1,847,10031,163,000125%16.87-5.38%18.72-1.94%18.60-1.36%18.37-1.12%0.37%
2019-08-0918.1418.4917.3617.50-6.42%-1.85%-5.79%3,256,20058,058,000260%17.83-11.15%19.09-2.35%18.85-1.41%18.58-1.26%0.43%
2019-08-0820.3720.6018.6918.70-0.16%-6.81%-0.59%4,669,20093,699,000553%20.079.26%19.5510.68%19.129.38%18.817.78%0.50%
2019-08-0717.0318.7317.0318.739.98%1.98%7.31%644,10011,830,000145%18.377.85%17.662.05%17.481.29%17.450.88%-0.33%
2019-08-0617.4817.4816.7617.03-2.74%0.00%-1.57%659,50011,231,000146%17.03-3.28%17.31-0.19%17.26-0.48%17.30-0.19%-0.50%
2019-08-0517.3918.0317.2117.51-0.68%-0.55%1.02%663,30011,679,000159%17.611.85%17.340.76%17.340.46%17.330.13%-0.59%
2019-08-0216.7717.7316.7717.630.00%1.98%1.84%840,40014,529,000209%17.291.63%17.21-0.04%17.26-0.10%17.31-0.44%-0.75%