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:
开尔新材( 300234.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
2019-09-1911.1011.2211.0311.140.45%0.00%0.00%1,719,60019,097,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-1811.1211.3611.0711.09-1.42%0.00%0.00%2,374,50026,455,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-1711.2011.5611.0311.25-2.68%0.00%0.00%4,742,10053,230,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-1611.7711.8411.5311.56-2.12%0.00%0.00%4,996,40058,147,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-09-1211.8211.8811.6111.810.51%0.56%3.32%3,364,70039,514,00058%11.74-0.62%11.930.12%11.820.55%11.430.31%-0.14%
2019-09-1112.0012.0911.6511.75-2.89%-0.57%3.11%6,052,80071,527,000106%11.82-2.10%11.910.64%11.760.77%11.400.58%-0.16%
2019-09-1011.8412.3811.8012.101.09%0.24%6.80%8,717,500105,225,000160%12.071.95%11.842.17%11.671.97%11.331.15%-0.21%
2019-09-0911.1312.1511.1311.977.84%1.10%6.87%11,461,600135,700,000223%11.846.73%11.584.20%11.443.30%11.201.35%-0.30%
2019-09-0611.1311.2011.0111.10-0.18%0.06%0.43%2,842,00031,527,00059%11.09-0.67%11.12-0.02%11.081.04%11.05-0.44%-0.40%
2019-09-0511.0811.2511.0211.120.00%-0.43%0.17%3,681,40041,113,00070%11.170.78%11.120.62%10.960.12%11.10-1.28%-0.33%
2019-09-0411.1411.1710.9711.12-0.09%0.34%-1.11%3,451,40038,248,00053%11.08-0.21%11.051.36%10.95-0.11%11.25-1.41%-0.10%
2019-09-0311.2811.2811.0211.13-0.45%0.23%-2.42%3,890,10043,200,00053%11.110.83%10.900.09%10.96-0.26%11.41-0.40%0.21%
2019-09-0210.4211.2810.4211.186.48%1.51%-2.38%8,446,30093,029,000111%11.013.16%10.89-0.02%10.99-0.37%11.45-0.63%0.37%
2019-08-3011.2011.2010.0010.50-5.15%-1.66%-8.89%7,635,30081,525,00098%10.68-3.85%10.90-2.38%11.03-1.91%11.53-0.57%0.52%
2019-08-2911.1811.2211.0411.070.09%-0.31%-4.49%2,938,30032,628,00039%11.10-0.15%11.16-0.30%11.25-1.84%11.590.05%0.66%
2019-08-2811.0011.2411.0011.06-0.90%-0.55%-4.53%4,652,20051,736,00061%11.12-0.96%11.20-0.94%11.46-2.00%11.590.10%0.69%
2019-08-2711.1711.3711.1411.160.45%-0.61%-3.58%5,153,20057,867,00066%11.230.02%11.30-2.22%11.69-0.54%11.570.23%0.73%
2019-08-2611.0611.5311.0111.11-2.80%-1.04%-3.78%5,349,90060,066,00068%11.23-1.52%11.56-2.39%11.76-0.36%11.550.32%0.75%
2019-08-2311.4511.7411.0011.43-0.26%0.26%-0.70%7,709,70087,893,00094%11.40-3.16%11.84-0.78%11.800.09%11.510.28%0.80%
2019-08-2212.3712.4211.3211.46-7.88%-2.65%-0.16%13,963,500164,372,000163%11.77-3.89%11.93-0.03%11.790.59%11.481.07%0.96%
2019-08-2111.8312.5011.7712.445.69%1.56%9.54%10,721,600131,331,000136%12.254.19%11.943.26%11.722.65%11.361.62%0.98%
2019-08-2011.6011.9311.5711.771.03%0.12%5.31%6,224,50073,176,00079%11.760.89%11.561.44%11.421.36%11.181.24%0.91%
2019-08-1911.3011.9611.2411.653.37%-0.02%5.53%7,782,00090,674,00094%11.653.34%11.401.82%11.261.24%11.040.89%0.89%
2019-08-1611.0411.4711.0411.271.81%-0.04%3.00%6,812,70076,815,00081%11.281.66%11.190.97%11.12-0.18%10.940.79%0.90%
2019-08-1511.0011.2010.9611.07-2.12%-0.19%1.97%3,806,10042,215,00045%11.09-0.66%11.08-0.03%11.140.42%10.860.32%0.84%
2019-08-1411.0611.4210.9211.312.82%1.30%4.52%7,128,60079,594,00086%11.171.59%11.09-0.52%11.100.65%10.820.54%0.80%
2019-08-1311.0811.1010.9111.00-1.79%0.09%2.20%6,555,10072,042,00082%10.99-0.94%11.150.38%11.031.06%10.760.48%0.69%
2019-08-1211.1811.3510.9211.20-1.93%0.96%4.56%10,455,800115,995,000137%11.09-1.43%11.100.85%10.910.84%10.710.81%0.56%
2019-08-0911.0011.4510.9311.423.16%1.47%7.47%14,148,000159,233,000209%11.263.12%11.013.02%10.822.22%10.631.80%0.41%
2019-08-0810.5811.0710.5611.070.00%1.42%6.05%10,949,100119,509,000183%10.921.88%10.691.37%10.581.33%10.441.28%0.25%