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:
中装建设( 002822.SZ 深证)
板块 :次新股   
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
2019-12-068.889.188.869.172.92%1.39%5.38%16,519,300149,394,00083%9.042.64%8.852.56%8.640.76%8.70-0.81%-0.80%
2019-12-058.648.948.568.913.13%1.12%1.56%15,551,000137,016,00072%8.812.44%8.632.12%8.580.73%8.77-0.94%-0.77%
2019-12-048.538.728.478.640.23%0.45%-2.44%10,863,90093,441,00045%8.601.63%8.45-0.78%8.51-0.74%8.86-0.65%-0.76%
2019-12-038.308.688.238.622.74%1.86%-3.30%15,979,000135,237,00062%8.461.28%8.510.02%8.58-0.76%8.91-0.92%-0.75%
2019-12-028.488.608.148.39-0.83%0.41%-6.75%21,378,000178,627,00079%8.36-3.66%8.51-1.68%8.64-1.13%9.00-1.34%-0.61%
2019-11-298.748.898.468.46-3.20%-2.46%-7.23%26,012,400225,602,00096%8.672.25%8.66-0.56%8.74-1.94%9.12-1.06%-0.38%
2019-11-288.218.848.108.743.07%3.04%-5.18%29,550,600250,638,000103%8.48-4.00%8.71-1.92%8.91-2.43%9.22-1.16%-0.26%
2019-11-279.059.218.468.48-6.40%-4.02%-9.06%26,139,900230,944,00091%8.840.22%8.88-2.73%9.14-1.17%9.33-0.24%-0.11%
2019-11-268.889.278.429.061.34%2.77%-3.07%29,095,200256,493,000102%8.82-2.73%9.12-2.67%9.24-1.61%9.35-0.53%-0.24%
2019-11-259.229.328.928.94-4.49%-1.36%-4.86%14,868,500134,750,00055%9.06-4.54%9.37-0.67%9.40-0.95%9.40-0.31%-0.27%
2019-11-229.649.779.329.36-2.90%-1.41%-0.70%26,630,700252,838,00098%9.490.78%9.440.14%9.49-0.16%9.43-0.57%-0.23%
2019-11-219.439.689.119.641.05%2.32%1.69%30,535,500287,690,000104%9.420.35%9.42-0.88%9.500.06%9.48-0.83%-0.13%
2019-11-209.300.000.009.541.81%1.62%-0.20%21,141,600198,470,00067%9.39-0.75%9.51-0.50%9.490.64%9.56-0.56%0.02%
2019-11-199.589.659.329.37-3.00%-0.94%-2.53%24,859,100235,136,00070%9.46-1.96%9.560.32%9.430.37%9.610.45%0.12%
2019-11-189.709.919.499.66-0.62%0.12%0.94%26,866,500259,214,00071%9.650.97%9.531.72%9.400.29%9.570.99%0.09%
2019-11-159.449.859.299.720.73%1.73%2.57%32,273,600308,382,00076%9.561.49%9.371.17%9.37-0.96%9.480.11%-0.07%
2019-11-148.919.758.919.656.28%2.50%1.94%37,960,100357,381,00080%9.424.58%9.26-0.11%9.46-1.58%9.470.36%-0.08%
2019-11-139.259.258.789.08-1.84%0.86%-3.73%22,217,500200,030,00043%9.00-2.59%9.27-3.37%9.62-1.30%9.43-1.55%-0.17%
2019-11-129.239.439.109.25-1.49%0.09%-3.44%22,711,600209,906,00039%9.24-2.80%9.59-2.12%9.740.72%9.58-0.77%0.36%
2019-11-119.539.759.259.39-0.95%-1.24%-2.73%26,602,500252,932,00044%9.51-3.06%9.80-0.59%9.671.51%9.650.11%0.95%
2019-11-089.9710.249.429.48-4.05%-3.34%-1.69%46,111,100452,251,00076%9.81-1.42%9.862.03%9.530.63%9.640.38%1.14%
2019-11-079.7110.179.659.880.71%-0.69%2.84%47,955,000477,123,00085%9.951.32%9.663.29%9.471.40%9.610.64%1.11%
2019-11-069.4710.109.399.812.29%-0.09%2.77%58,791,000577,259,000110%9.825.96%9.351.05%9.34-1.58%9.550.48%1.06%
2019-11-059.339.718.989.592.68%3.49%0.95%58,961,500546,423,000115%9.272.57%9.260.41%9.49-1.62%9.500.18%1.07%
2019-11-048.409.688.409.340.65%3.38%-1.51%70,542,500637,318,000147%9.04-4.38%9.22-4.89%9.64-1.01%9.48-0.64%1.03%
2019-11-018.7910.038.689.281.75%-1.79%-2.77%75,764,200715,933,000192%9.453.47%9.69-2.27%9.74-0.28%9.540.01%1.09%
2019-10-319.559.558.859.12-7.22%-0.13%-4.43%55,120,600503,343,000164%9.13-10.79%9.92-1.02%9.77-0.69%9.54-0.54%1.09%
2019-10-309.9910.769.809.83-5.12%-3.98%2.45%89,761,700918,924,000349%10.240.98%10.023.16%9.843.21%9.603.71%1.19%
2019-10-299.7010.369.5610.369.98%2.19%11.98%65,206,500661,071,000370%10.147.66%9.716.84%9.537.02%9.255.18%0.82%
2019-10-289.429.429.299.420.00%0.03%7.09%45,651,300429,885,000334%9.4210.09%9.096.32%8.915.52%8.801.98%0.32%