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
2019-06-2712.1212.9011.7212.432.56%1.59%7.23%12,472,500152,611,000235%12.242.23%11.932.76%11.782.21%11.591.65%0.35%
2019-06-2611.2812.5111.1812.126.60%1.26%6.28%11,322,100135,511,000243%11.975.07%11.612.62%11.522.56%11.401.58%0.22%
2019-06-2511.0911.5811.0611.373.55%-0.19%1.27%7,748,20088,264,000200%11.392.75%11.321.05%11.240.84%11.230.47%0.04%
2019-06-2411.3011.3610.9410.98-3.51%-0.97%-1.74%4,439,90049,223,000131%11.09-2.76%11.200.09%11.14-0.07%11.170.00%-0.01%
2019-06-2111.2511.6811.2411.382.61%-0.19%1.84%4,966,50056,630,000163%11.403.34%11.191.48%11.150.60%11.170.43%-0.02%
2019-06-2011.0611.1310.8611.091.46%0.51%-0.32%3,128,60034,522,000111%11.03-0.09%11.03-0.13%11.08-0.92%11.13-0.11%-0.06%
2019-06-1911.3011.3210.8410.930.83%-1.03%-1.87%3,944,80043,567,000148%11.040.63%11.04-0.76%11.19-0.24%11.14-0.09%-0.07%
2019-06-1811.1511.1710.8110.84-2.52%-1.23%-2.76%1,962,10021,534,00079%10.98-1.02%11.12-1.34%11.210.01%11.15-0.19%-0.09%
2019-06-1711.0611.2810.9911.120.54%0.29%-0.44%2,237,10024,806,00088%11.09-1.25%11.28-0.07%11.210.12%11.17-0.33%-0.06%
2019-06-1411.4911.5311.0311.06-4.08%-1.50%-1.30%3,625,80040,709,000136%11.23-1.38%11.280.41%11.200.22%11.210.05%-0.08%
2019-06-1311.1211.6210.9611.534.06%1.27%2.94%5,337,30060,764,000200%11.392.60%11.242.03%11.181.17%11.200.40%-0.32%
2019-06-1211.1911.1910.9911.080.18%-0.15%-0.68%1,838,60020,403,00073%11.100.98%11.010.07%11.050.03%11.16-0.22%-0.46%
2019-06-1110.5811.0710.5811.062.22%0.65%-1.07%2,139,50023,512,00079%10.990.27%11.01-0.42%11.04-0.52%11.18-0.07%-0.51%
2019-06-1011.1911.1910.8110.82-2.43%-1.28%-3.29%1,850,70020,284,00066%10.96-1.02%11.05-0.36%11.10-1.01%11.19-0.10%-0.51%
2019-06-0610.9811.2110.3811.090.09%0.15%-0.97%1,805,70019,995,00059%11.07-0.58%11.09-0.52%11.21-0.11%11.200.07%-0.45%
2019-06-0511.2411.3011.0111.08-0.63%-0.51%-0.99%1,518,80016,915,00048%11.140.55%11.15-0.96%11.230.06%11.19-0.18%-0.44%
2019-06-0411.1111.3410.8811.150.45%0.67%-0.54%2,090,30023,152,00060%11.08-1.26%11.26-0.09%11.22-0.32%11.21-0.34%-0.37%
2019-06-0311.6811.6810.9711.10-3.56%-1.04%-1.32%2,626,10029,457,00071%11.22-1.50%11.270.19%11.260.16%11.250.15%-0.33%
2019-05-3111.3011.5911.1811.511.59%1.07%2.48%3,727,50042,450,00097%11.391.74%11.250.26%11.240.43%11.23-0.57%-0.30%
2019-05-3011.2711.4410.9911.330.44%1.22%0.30%4,168,80046,662,00096%11.190.36%11.220.18%11.190.24%11.30-2.40%-0.21%
2019-05-2911.1511.3110.9811.280.62%1.14%-2.54%3,215,10035,859,00064%11.15-1.43%11.200.00%11.16-0.38%11.57-0.99%0.22%
2019-05-2811.1511.4911.1211.210.27%-0.93%-4.11%3,260,50036,891,00061%11.321.74%11.200.72%11.20-0.35%11.69-0.69%0.41%
2019-05-2711.2911.2910.9311.180.81%0.52%-5.02%3,118,50034,684,00051%11.12-0.39%11.12-0.69%11.240.13%11.77-0.02%0.57%
2019-05-2410.8911.4410.7811.091.84%-0.67%-5.80%4,439,50049,568,00068%11.171.10%11.20-0.95%11.23-1.29%11.770.44%0.59%
2019-05-2311.3511.3510.8110.89-2.85%-1.39%-7.09%3,012,20033,268,00043%11.04-2.47%11.300.13%11.38-3.59%11.720.24%0.49%
2019-05-2211.5111.6610.9511.21-2.52%-1.01%-4.13%4,567,70051,723,00066%11.32-1.14%11.29-1.40%11.80-1.39%11.690.50%0.34%
2019-05-2111.1811.6611.1811.502.13%0.39%-1.16%4,463,00051,123,00064%11.463.18%11.45-4.34%11.97-0.66%11.640.08%0.15%
2019-05-2011.2311.4910.7511.26-1.83%1.42%-3.15%4,920,90054,632,00063%11.10-4.81%11.97-2.28%12.05-0.14%11.630.39%0.02%
2019-05-1711.7712.0911.1811.47-5.83%-1.65%-0.96%7,677,40089,542,00093%11.66-7.81%12.25-0.82%12.061.12%11.580.40%-0.13%
2019-05-1613.2013.2012.0512.180.00%-3.72%5.59%9,583,800121,246,000134%12.652.51%12.353.31%11.932.83%11.541.81%-0.22%