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:
*ST当代( 000673.SZ 深证)
板块 :水泥制造_h   
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
2022-01-241.992.131.982.090.48%0.00%0.00%31,094,00062,262,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-212.182.202.082.08-5.02%-0.95%-16.77%13,560,90028,472,00042%2.10-5.79%2.20-3.84%2.28-1.09%2.50-0.83%0.56%
2022-01-202.252.292.182.19-0.90%-1.75%-13.10%21,725,70048,417,00068%2.230.05%2.29-1.08%2.30-3.03%2.52-1.06%0.84%
2022-01-192.302.342.212.21-5.15%-0.81%-13.23%32,642,30072,711,00096%2.23-6.47%2.32-2.20%2.38-4.08%2.55-1.20%1.21%
2022-01-182.272.432.272.330.87%-2.18%-9.62%36,743,60087,532,000117%2.382.14%2.37-3.62%2.48-6.50%2.58-0.43%1.55%
2022-01-172.352.422.312.31-4.94%-0.94%-10.78%24,174,30056,375,00077%2.33-4.03%2.46-5.90%2.65-2.18%2.59-0.31%1.88%
2022-01-142.432.432.432.43-5.08%0.00%-6.43%4,063,2009,874,00013%2.43-5.45%2.61-4.43%2.710.93%2.600.54%2.03%
2022-01-132.562.642.562.56-4.83%-0.39%-0.89%27,230,10069,977,00096%2.57-4.74%2.73-0.76%2.680.37%2.580.82%2.11%
2022-01-122.752.772.692.69-4.95%-0.30%5.00%20,586,70055,540,00081%2.70-4.36%2.751.70%2.671.06%2.561.47%2.10%
2022-01-112.782.852.732.834.43%0.32%12.08%55,839,300157,540,000234%2.826.01%2.714.92%2.644.22%2.534.38%2.09%
2022-01-102.652.712.572.715.04%1.84%12.03%29,772,50079,211,000138%2.665.76%2.582.02%2.542.05%2.422.24%1.76%
2022-01-072.482.602.422.583.61%2.54%9.04%26,671,60067,105,000121%2.52-1.72%2.530.96%2.491.39%2.371.90%1.59%
2022-01-062.582.652.472.49-1.58%-2.73%7.24%38,910,50099,610,000182%2.562.77%2.502.88%2.453.72%2.322.65%1.48%
2022-01-052.432.532.402.534.98%1.57%11.85%24,288,00060,496,000115%2.491.92%2.432.96%2.363.05%2.262.21%1.33%
2022-01-042.472.472.362.412.55%-1.39%8.90%30,285,30074,019,000140%2.445.25%2.366.10%2.293.61%2.212.88%1.16%
2021-12-312.252.352.232.354.91%1.21%9.25%14,982,10034,781,00068%2.324.13%2.232.06%2.210.59%2.151.18%0.93%
2021-12-302.232.242.192.245.16%0.45%5.36%13,262,80029,575,00057%2.235.69%2.180.00%2.200.87%2.131.34%0.86%
2021-12-292.122.172.082.13-0.93%0.95%1.53%12,177,90025,690,00049%2.11-3.92%2.18-1.27%2.18-0.41%2.100.72%0.75%
2021-12-282.262.302.112.15-3.15%-2.09%3.22%19,491,60042,812,00081%2.20-0.41%2.211.01%2.191.25%2.081.41%0.70%
2021-12-272.222.312.132.22-0.89%0.68%8.08%26,938,40059,412,000110%2.21-0.99%2.190.14%2.162.32%2.051.03%0.58%
2021-12-242.162.242.142.245.16%0.58%10.18%27,266,40060,732,000110%2.234.21%2.192.44%2.121.98%2.030.59%0.61%
2021-12-232.142.222.082.13-1.39%-0.33%5.39%27,822,30059,454,000104%2.14-2.55%2.132.74%2.072.37%2.020.75%0.80%
2021-12-222.122.222.082.162.37%-1.50%7.68%35,438,40077,724,000128%2.196.46%2.084.06%2.033.63%2.011.21%1.02%
2021-12-211.992.111.962.114.98%2.43%6.46%29,776,70061,340,000115%2.065.37%2.003.80%1.962.20%1.980.46%0.96%
2021-12-201.932.051.872.012.55%2.81%1.88%29,682,90058,022,000120%1.96-0.20%1.921.32%1.91-0.88%1.970.61%0.98%
2021-12-171.961.961.941.964.81%0.05%-0.05%18,145,10035,555,00072%1.966.35%1.900.85%1.93-1.88%1.960.46%1.15%
2021-12-161.891.891.811.87-1.58%1.52%-4.20%19,601,40036,102,00075%1.84-2.95%1.88-3.19%1.97-1.21%1.950.21%1.15%
2021-12-151.871.921.861.900.53%0.11%-2.46%18,138,40034,428,00071%1.90-0.11%1.94-2.99%1.99-0.60%1.950.26%1.19%
2021-12-141.911.951.891.89-5.03%-0.53%-2.73%29,170,80055,415,000117%1.90-5.33%2.00-1.09%2.00-1.09%1.940.26%1.18%
2021-12-132.092.091.991.990.00%-0.85%2.68%34,436,60069,108,000157%2.01-3.51%2.03-0.44%2.031.81%1.941.25%1.11%