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
2020-06-0314.0614.1613.8113.87-1.21%-0.66%-2.30%1,982,30027,676,00065%13.96-1.79%14.240.47%14.04-1.43%14.200.07%0.60%
2020-06-0214.5314.7513.9114.04-2.16%-1.24%-1.04%3,281,00046,644,000112%14.22-1.05%14.181.23%14.250.04%14.190.26%0.64%
2020-06-0113.6414.9413.5714.355.67%-0.12%1.41%5,007,90071,948,000185%14.376.55%14.00-1.38%14.240.16%14.150.52%0.68%
2020-05-2913.4613.6013.3113.58-0.29%0.71%-3.53%1,583,00021,345,00062%13.48-1.87%14.20-0.60%14.22-0.30%14.080.01%0.77%
2020-05-2814.0114.6013.5013.62-3.81%-0.88%-3.24%3,831,40052,648,000154%13.74-6.69%14.28-1.39%14.26-0.75%14.08-0.18%0.86%
2020-05-2714.3015.3113.8514.16-2.01%-3.84%0.41%5,483,80080,753,000270%14.733.79%14.492.11%14.372.09%14.101.83%0.66%
2020-05-2614.3914.6513.8614.450.42%1.84%4.35%3,654,00051,845,000223%14.19-1.27%14.190.53%14.071.07%13.851.06%0.16%
2020-05-2514.1114.4714.0114.392.35%0.13%5.01%2,003,10028,787,000147%14.372.61%14.112.00%13.921.09%13.701.04%-0.05%
2020-05-2213.8814.2413.7814.061.22%0.39%3.67%2,057,70028,820,000162%14.011.21%13.841.44%13.771.01%13.560.93%-0.18%
2020-05-2113.6514.0013.6013.891.31%0.37%3.37%1,098,80015,206,00093%13.842.27%13.64-0.11%13.640.62%13.440.51%-0.30%
2020-05-2013.6213.7713.3113.710.66%1.32%2.55%1,158,20015,673,000100%13.53-0.32%13.650.29%13.550.26%13.370.39%-0.37%
2020-05-1913.8413.8413.3813.62-1.80%0.32%2.28%1,496,90020,322,000134%13.58-1.56%13.620.50%13.520.60%13.320.74%-0.44%
2020-05-1813.4514.0913.3313.872.74%0.57%4.92%1,897,60026,169,000183%13.792.69%13.551.57%13.441.36%13.221.41%-0.56%
2020-05-1513.2213.6713.1213.502.82%0.52%3.57%1,475,60019,817,000151%13.431.64%13.340.87%13.260.82%13.040.88%-0.75%
2020-05-1413.4513.4513.0813.13-2.52%-0.63%1.62%850,60011,239,00076%13.21-0.73%13.220.28%13.150.34%12.92-2.17%-0.99%
2020-05-1313.1713.5113.1213.472.20%1.20%1.98%1,060,40014,114,00074%13.311.20%13.190.85%13.110.68%13.21-3.15%-0.82%
2020-05-1213.0913.2813.0513.181.00%0.21%-3.35%1,183,50015,565,00065%13.150.64%13.080.62%13.020.95%13.64-1.06%-0.26%
2020-05-1113.0113.1712.9613.05-0.08%-0.15%-5.32%788,20010,301,00039%13.070.58%13.000.45%12.890.89%13.78-0.27%-0.12%
2020-05-0812.9413.1012.8613.061.32%0.51%-5.50%1,060,60013,781,00051%12.990.66%12.941.09%12.780.28%13.82-0.30%-0.10%
2020-05-0712.9513.0812.8512.89-0.69%-0.15%-7.01%650,4008,396,00032%12.910.17%12.800.96%12.74-3.88%13.86-0.21%-0.08%
2020-05-0612.5813.1712.5812.981.64%0.72%-6.56%842,60010,859,00041%12.891.89%12.68-0.17%13.26-4.32%13.89-0.29%-0.06%
2020-04-3012.6012.7812.4812.772.16%0.96%-8.33%1,001,80012,671,00049%12.650.88%12.70-5.08%13.86-1.36%13.93-0.44%-0.04%
2020-04-2912.6012.6612.4012.50-0.87%-0.30%-10.66%1,108,50013,898,00054%12.54-1.89%13.38-5.18%14.05-0.76%13.99-0.53%0.00%
2020-04-2813.5513.5512.3812.61-6.38%-1.32%-10.35%2,759,80035,267,000137%12.78-8.94%14.11-2.91%14.16-1.95%14.07-1.53%0.04%
2020-04-2714.8015.0713.4713.47-10.02%-4.01%-5.70%3,934,10055,207,000239%14.03-7.11%14.53-1.16%14.44-0.93%14.28-0.42%0.22%
2020-04-2414.4815.4114.4814.972.39%-0.91%4.36%3,968,30059,949,000327%15.114.79%14.703.54%14.573.37%14.342.41%0.21%
2020-04-2314.0314.7713.9314.624.58%1.41%4.38%2,814,20040,571,000289%14.423.54%14.202.87%14.102.48%14.010.39%-0.20%
2020-04-2213.6414.0913.5113.982.34%0.40%0.20%1,046,90014,577,000117%13.922.02%13.800.78%13.760.31%13.95-0.09%-0.69%
2020-04-2113.7013.7513.6213.66-0.73%0.08%-2.18%596,1008,136,00064%13.65-0.64%13.700.01%13.71-0.52%13.97-0.14%-1.23%
2020-04-2013.7413.8313.6413.760.00%0.17%-1.60%549,6007,550,00055%13.740.26%13.69-0.22%13.79-0.14%13.980.01%-1.36%