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:
嘉寓股份( 300117.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
2019-10-183.903.943.813.84-1.79%-0.95%-3.10%5,774,80022,388,00063%3.88-0.97%3.93-1.26%4.00-0.67%3.960.08%-0.22%
2019-10-173.953.963.873.91-0.76%-0.13%-1.26%5,782,50022,640,00064%3.92-1.44%3.98-1.39%4.020.03%3.960.28%-0.32%
2019-10-164.004.013.933.94-1.50%-0.81%-0.23%6,907,00027,438,00075%3.97-0.75%4.03-0.45%4.020.42%3.950.18%-0.42%
2019-10-154.054.063.964.00-3.15%-0.05%1.47%13,162,50052,679,000139%4.00-2.18%4.050.22%4.010.58%3.940.13%-0.51%
2019-10-144.064.154.024.131.98%0.95%4.90%13,305,30054,429,000156%4.090.94%4.041.71%3.981.37%3.940.38%-0.54%
2019-10-114.004.133.994.050.75%-0.07%3.26%12,208,10049,485,000146%4.052.25%3.971.93%3.931.50%3.92-0.05%-0.63%
2019-10-103.914.033.894.022.81%1.41%2.45%10,902,40043,217,000132%3.962.40%3.901.56%3.871.07%3.92-0.48%-0.63%
2019-10-093.813.923.793.911.82%1.01%-0.84%8,791,60034,029,000105%3.871.31%3.840.68%3.83-0.31%3.94-0.86%-0.58%
2019-10-083.783.863.783.841.59%0.50%-3.44%6,637,90025,364,00078%3.820.58%3.81-0.11%3.84-0.78%3.98-0.85%-0.47%
2019-09-303.843.853.773.78-1.05%-0.50%-5.76%5,118,30019,442,00058%3.80-0.34%3.82-1.09%3.87-1.07%4.01-1.04%-0.35%
2019-09-273.803.843.773.821.60%0.21%-5.75%5,438,40020,730,00057%3.81-0.37%3.86-1.08%3.91-1.34%4.05-0.86%-0.19%
2019-09-263.823.893.753.76-2.08%-1.73%-8.02%9,375,20035,870,00090%3.83-2.05%3.90-1.62%3.97-1.56%4.09-0.73%-0.06%
2019-09-253.983.983.833.84-3.27%-1.69%-6.75%10,623,50041,500,000105%3.91-2.42%3.96-1.93%4.03-1.47%4.12-0.70%0.05%
2019-09-244.024.043.973.97-1.24%-0.82%-4.27%5,775,30023,120,00061%4.000.20%4.04-0.93%4.09-0.70%4.15-0.27%0.17%
2019-09-234.114.113.924.02-2.43%0.63%-3.32%11,531,00046,070,000116%4.00-3.13%4.08-1.69%4.12-1.53%4.16-0.46%0.26%
2019-09-204.154.164.094.12-0.24%-0.10%-1.36%9,039,70037,280,000100%4.12-0.41%4.15-0.55%4.18-0.36%4.18-0.10%0.36%
2019-09-194.214.214.114.13-0.96%-0.27%-1.22%9,106,30037,705,000101%4.14-1.05%4.17-1.04%4.20-0.05%4.180.05%0.40%
2019-09-184.174.304.144.17-0.48%-0.36%-0.22%8,680,70036,326,000100%4.19-0.17%4.22-0.02%4.200.00%4.180.19%0.42%
2019-09-174.264.264.134.19-1.64%-0.05%0.46%8,603,80036,064,00098%4.19-1.64%4.220.26%4.200.07%4.170.36%0.45%
2019-09-164.324.324.224.260.00%-0.05%2.50%10,344,10044,084,000119%4.261.45%4.210.65%4.200.62%4.160.58%0.46%
2019-09-124.124.324.074.263.90%1.40%3.10%14,410,40060,531,000169%4.201.47%4.180.34%4.170.34%4.130.49%0.44%
2019-09-114.184.204.094.10-1.91%-0.97%-0.29%7,763,50032,142,000101%4.14-0.93%4.170.07%4.160.17%4.110.29%0.42%
2019-09-104.234.254.154.18-0.24%0.02%1.95%6,072,70025,379,00082%4.180.05%4.160.12%4.150.29%4.100.52%0.43%
2019-09-094.144.234.134.191.95%0.31%2.72%9,185,20038,363,000118%4.181.48%4.160.63%4.140.68%4.080.69%0.42%
2019-09-064.154.164.084.11-0.48%-0.15%1.46%5,215,30021,466,00069%4.12-1.06%4.130.07%4.110.42%4.050.57%0.37%
2019-09-054.134.204.104.130.73%-0.72%2.53%9,407,90039,140,000108%4.161.37%4.130.90%4.090.62%4.030.27%0.39%
2019-09-044.114.144.074.10-0.97%-0.10%2.07%7,133,90029,274,00077%4.10-0.29%4.090.59%4.070.42%4.020.28%0.53%
2019-09-034.094.184.054.141.72%0.58%3.34%10,000,60041,165,000109%4.121.48%4.070.82%4.050.85%4.010.45%0.62%
2019-09-023.994.123.964.072.78%0.35%2.06%9,581,70038,860,000107%4.060.97%4.030.50%4.020.85%3.990.43%0.70%
2019-08-304.024.093.943.960.00%-1.42%-0.28%7,447,40029,918,00086%4.020.00%4.010.35%3.980.43%3.970.38%0.69%