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:
王子新材( 002735.SZ 深证)
板块 :塑料制造   
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
2019-12-0617.1417.2617.0517.170.76%0.13%2.44%678,70011,638,000123%17.150.42%17.120.21%17.040.67%16.76-0.09%-0.22%
2019-12-0517.0517.1816.9317.040.18%-0.21%1.57%437,1007,464,00067%17.08-0.25%17.080.59%16.920.94%16.78-0.79%-0.26%
2019-12-0417.2217.3816.9917.01-1.22%-0.63%0.59%547,6009,374,00072%17.120.33%16.981.03%16.770.92%16.91-0.04%-0.18%
2019-12-0316.7517.3016.6117.222.93%0.93%1.80%786,50013,419,00098%17.062.52%16.812.20%16.611.05%16.92-0.14%-0.22%
2019-12-0216.6516.8316.4716.731.03%0.53%-1.23%398,1006,625,00048%16.641.14%16.450.54%16.44-0.24%16.94-0.12%-0.27%
2019-11-2916.2816.6316.2516.560.98%0.64%-2.35%366,1006,024,00043%16.460.87%16.36-0.17%16.48-1.22%16.96-0.18%-0.33%
2019-11-2816.4316.4316.2216.400.00%0.53%-3.47%584,7009,538,00066%16.31-0.18%16.39-0.93%16.68-1.79%16.99-0.31%-0.42%
2019-11-2716.3816.6216.2616.40-0.12%0.35%-3.76%478,7007,823,00054%16.34-1.02%16.54-1.61%16.99-0.43%17.04-0.16%-0.71%
2019-11-2616.8016.8216.4016.42-1.68%-0.55%-3.80%509,1008,406,00057%16.51-0.93%16.81-1.83%17.06-0.49%17.07-0.15%-0.86%
2019-11-2516.7516.9916.5616.70-1.88%0.20%-2.30%846,50014,108,00090%16.67-1.84%17.12-0.51%17.15-0.38%17.09-0.19%-0.96%
2019-11-2217.4917.4916.6917.02-3.19%0.25%-0.62%1,636,70027,788,000161%16.98-3.15%17.21-0.84%17.21-0.34%17.13-0.52%-1.03%
2019-11-2117.3317.8717.0617.583.11%0.28%2.12%1,539,00026,980,000161%17.532.57%17.361.15%17.270.87%17.22-0.04%-1.05%
2019-11-2017.450.000.0017.05-1.90%-0.24%-1.00%923,30015,780,00099%17.09-1.35%17.160.06%17.120.22%17.22-0.45%-1.14%
2019-11-1917.3017.4217.0317.381.16%0.32%0.46%737,90012,784,00078%17.331.72%17.150.57%17.080.43%17.30-0.54%-1.19%
2019-11-1817.1017.2016.6617.180.47%0.87%-1.23%463,6007,896,00043%17.03-0.08%17.050.30%17.01-0.12%17.39-0.81%-1.15%
2019-11-1517.2717.2716.8417.100.12%0.32%-2.49%738,50012,588,00059%17.05-0.16%17.000.02%17.03-0.80%17.54-1.02%-1.09%
2019-11-1416.8017.2616.8017.080.47%0.04%-3.59%565,8009,660,00035%17.071.26%17.00-0.15%17.17-0.66%17.72-3.22%-1.02%
2019-11-1316.7617.1316.6717.000.95%0.82%-7.13%538,4009,078,00025%16.86-0.94%17.02-1.16%17.28-0.68%18.31-1.70%-0.63%
2019-11-1217.2217.5616.8016.84-2.49%-1.06%-9.57%1,145,50019,497,00046%17.02-0.31%17.22-1.09%17.40-1.04%18.62-1.08%-0.40%
2019-11-1117.7817.7816.3617.27-1.37%1.15%-8.26%1,770,60030,229,00066%17.07-3.02%17.41-1.58%17.59-1.57%18.83-0.94%-0.24%
2019-11-0817.7517.9517.3617.51-1.74%-0.54%-7.86%1,290,60022,721,00046%17.61-0.83%17.69-0.67%17.87-0.76%19.00-0.69%-0.11%
2019-11-0717.6017.9517.6017.820.68%0.38%-6.87%1,029,90018,284,00033%17.750.10%17.81-0.81%18.00-3.90%19.14-0.94%0.01%
2019-11-0618.0018.0017.5917.70-0.84%-0.20%-8.37%1,192,80021,154,00034%17.74-0.93%17.96-0.65%18.73-1.95%19.32-0.92%0.21%
2019-11-0518.0118.2017.6617.85-1.54%-0.29%-8.44%1,656,70029,659,00040%17.90-1.22%18.07-4.71%19.11-1.12%19.50-0.17%0.50%
2019-11-0417.5818.4517.5818.131.23%0.04%-7.17%2,109,20038,224,00051%18.120.03%18.97-2.39%19.32-0.67%19.53-0.17%0.57%
2019-11-0119.3119.3617.5717.91-5.69%-1.15%-8.45%4,190,30075,919,00096%18.12-9.94%19.43-2.88%19.45-1.65%19.56-0.40%0.69%
2019-10-3120.4321.0018.8018.99-8.88%-5.60%-3.32%4,645,80093,459,000116%20.120.22%20.011.51%19.780.10%19.640.70%0.86%
2019-10-3019.4820.9219.2820.845.04%3.82%6.84%3,628,00072,826,00097%20.071.67%19.711.06%19.76-0.18%19.510.60%0.85%
2019-10-2919.7020.1919.3619.84-0.60%0.49%2.33%2,759,00054,472,00077%19.742.40%19.51-0.82%19.790.47%19.390.53%0.84%
2019-10-2819.3019.9718.3619.960.00%3.53%3.49%3,231,30062,299,00092%19.28-1.25%19.67-1.23%19.700.21%19.290.39%0.82%