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
2020-05-252.622.662.602.651.15%0.57%-4.12%2,869,0007,560,00091%2.64-0.53%2.67-1.37%2.71-0.99%2.76-1.29%-0.61%
2020-05-222.682.682.622.62-2.60%-1.09%-6.43%3,718,9009,853,000110%2.65-2.07%2.70-1.64%2.73-1.30%2.80-1.13%-0.55%
2020-05-212.742.752.682.69-1.82%-0.55%-5.01%3,814,00010,318,000115%2.71-1.82%2.75-1.19%2.77-1.04%2.83-0.84%-0.53%
2020-05-202.792.792.722.74-1.79%-0.54%-4.06%3,644,50010,042,000114%2.76-1.57%2.78-0.93%2.80-0.85%2.86-0.76%-0.53%
2020-05-192.812.832.782.790.00%-0.32%-3.06%2,673,7007,485,00081%2.800.04%2.81-0.46%2.82-0.49%2.88-0.10%-0.56%
2020-05-182.802.832.762.79-0.71%-0.29%-3.16%2,775,1007,766,00079%2.80-0.99%2.82-0.77%2.84-1.22%2.880.04%-0.65%
2020-05-152.832.862.812.810.00%-0.57%-2.43%2,431,7006,872,00066%2.83-0.49%2.84-0.46%2.87-0.62%2.880.14%-0.78%
2020-05-142.852.872.812.81-2.09%-1.06%-2.29%2,387,5006,780,00057%2.84-0.70%2.86-1.21%2.89-0.48%2.88-0.59%-0.95%
2020-05-132.862.882.832.870.70%0.35%-0.80%2,283,7006,531,00053%2.86-0.07%2.89-0.59%2.90-0.31%2.89-0.72%-0.94%
2020-05-122.922.922.832.85-2.06%-0.42%-2.20%3,237,1009,264,00070%2.86-2.09%2.91-0.58%2.910.17%2.91-0.85%-0.95%
2020-05-112.952.972.872.91-0.68%-0.44%-0.99%4,752,10013,890,000103%2.92-0.10%2.920.03%2.910.73%2.94-0.71%-0.95%
2020-05-082.932.962.912.930.69%0.14%-1.01%3,650,60010,680,00079%2.930.00%2.920.90%2.890.73%2.96-0.87%-0.95%
2020-05-072.952.972.902.91-1.69%-0.55%-2.55%2,829,2008,277,00057%2.930.21%2.900.98%2.87-0.66%2.99-0.83%-0.94%
2020-05-062.862.962.842.962.78%1.37%-1.69%4,894,50014,291,00093%2.922.21%2.870.99%2.89-1.03%3.01-1.05%-0.89%
2020-04-302.822.882.812.882.86%0.81%-5.36%4,720,70013,488,00084%2.860.95%2.84-1.46%2.92-1.65%3.04-1.01%-0.83%
2020-04-292.822.872.772.80-1.75%-1.06%-8.91%4,901,60013,873,00084%2.83-0.32%2.88-2.57%2.96-1.95%3.07-1.29%-0.78%
2020-04-283.003.002.712.85-5.00%0.39%-8.48%7,493,20021,270,000126%2.84-6.61%2.96-4.27%3.02-2.86%3.11-1.61%-0.69%
2020-04-273.063.083.003.00-1.96%-1.32%-5.21%3,803,10011,560,00073%3.04-1.55%3.09-0.96%3.11-0.89%3.17-0.50%-0.55%
2020-04-243.103.133.063.06-2.24%-0.91%-3.80%4,622,40014,272,00091%3.09-1.72%3.12-0.57%3.14-0.76%3.18-0.81%-0.56%
2020-04-233.183.183.123.13-1.26%-0.38%-2.40%4,182,50013,141,00080%3.140.16%3.14-0.48%3.16-0.22%3.21-0.80%-0.52%
2020-04-223.123.183.103.170.63%1.05%-1.95%4,504,50014,132,00084%3.140.00%3.15-0.69%3.17-0.60%3.23-0.71%-0.48%
2020-04-213.193.193.103.15-0.94%0.41%-3.26%6,360,80019,955,000117%3.14-1.63%3.18-0.50%3.19-0.69%3.26-0.79%-0.43%
2020-04-203.213.233.163.18-0.31%-0.28%-3.11%5,314,70016,951,000100%3.19-0.41%3.19-0.50%3.21-0.34%3.28-0.36%-0.37%
2020-04-173.193.243.153.190.95%-0.37%-3.16%6,655,70021,310,000130%3.200.66%3.21-0.56%3.22-1.01%3.29-0.45%-0.39%
2020-04-163.193.213.163.16-1.56%-0.66%-4.50%5,317,10016,913,000106%3.18-1.85%3.23-0.86%3.26-1.54%3.31-0.48%-0.37%
2020-04-153.303.303.183.21-2.73%-0.96%-3.46%5,817,50018,856,000124%3.24-1.22%3.25-1.21%3.31-1.05%3.33-0.42%-0.34%
2020-04-143.283.303.263.301.54%0.58%-1.17%2,795,1009,170,00063%3.280.86%3.29-1.32%3.34-0.33%3.34-0.15%-0.29%
2020-04-133.263.283.233.25-1.22%-0.09%-2.81%3,582,20011,653,00077%3.25-2.08%3.34-1.01%3.35-0.27%3.34-0.62%-0.35%
2020-04-103.393.393.273.29-3.80%-0.96%-2.23%6,431,80021,368,000137%3.32-2.92%3.37-0.50%3.360.03%3.37-0.44%-0.30%
2020-04-093.423.453.403.420.00%-0.06%1.18%4,867,80016,660,000113%3.421.00%3.390.89%3.360.51%3.38-0.41%-0.31%