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:
天山股份( 000877.SZ 深证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2022-01-2414.5515.1314.5414.811.16%0.00%0.00%11,690,400173,267,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2114.8914.9814.6014.64-2.33%-0.48%-2.75%9,638,800141,782,00057%14.71-2.33%15.060.58%14.850.27%15.05-1.10%-0.33%
2022-01-2015.2015.2814.9014.99-1.32%-0.47%-1.52%13,446,400202,514,00074%15.06-0.91%14.981.02%14.810.25%15.22-1.05%-0.14%
2022-01-1914.6515.4514.6115.193.12%-0.06%-1.25%25,571,900388,663,000120%15.204.29%14.832.25%14.780.17%15.38-0.16%0.09%
2022-01-1814.3914.8314.2114.732.29%1.07%-4.39%16,953,300247,085,00079%14.571.52%14.50-0.58%14.75-1.40%15.41-0.56%0.13%
2022-01-1714.3814.4914.2414.400.07%0.31%-7.06%11,264,800161,723,00050%14.36-1.17%14.59-1.97%14.96-1.77%15.49-0.32%0.25%
2022-01-1414.6414.7514.3814.39-2.57%-0.94%-7.42%14,250,800207,006,00064%14.53-2.08%14.88-2.07%15.23-2.14%15.54-0.35%0.29%
2022-01-1314.8515.0514.7214.77-0.87%-0.43%-5.31%13,687,700203,046,00063%14.83-1.55%15.19-1.91%15.56-1.33%15.60-0.16%0.35%
2022-01-1215.7615.9014.8214.90-5.52%-1.11%-4.63%29,739,400448,102,000139%15.07-5.07%15.49-3.31%15.77-0.77%15.62-0.38%0.43%
2022-01-1115.9616.1315.6715.77-1.07%-0.64%0.55%12,624,500200,376,00069%15.87-0.30%16.020.08%15.900.34%15.680.31%0.53%
2022-01-1016.0716.1815.7315.94-0.50%0.13%1.96%17,619,700280,508,00097%15.92-1.50%16.000.69%15.840.40%15.630.43%0.57%
2022-01-0716.1016.3715.9616.02-0.80%-0.88%2.91%24,292,300392,622,000142%16.161.33%15.901.03%15.780.95%15.570.82%0.57%
2022-01-0615.2916.2215.2216.155.69%1.25%4.59%43,158,200688,372,000268%15.953.65%15.731.85%15.631.62%15.441.27%0.54%
2022-01-0515.6015.7015.2015.28-2.61%-0.71%0.22%17,523,100269,665,000126%15.39-1.25%15.450.14%15.380.33%15.250.21%0.47%
2022-01-0415.3215.8015.1615.692.48%0.69%3.12%22,306,100347,592,000164%15.582.18%15.431.08%15.330.89%15.220.69%0.52%
2021-12-3115.1515.3515.0415.310.79%0.39%1.32%10,216,900155,804,00077%15.25-0.36%15.260.38%15.200.32%15.110.05%0.50%
2021-12-3015.1315.4815.0915.190.13%-0.75%0.57%14,094,000215,714,00094%15.310.52%15.210.44%15.150.34%15.100.23%0.61%
2021-12-2915.1515.3915.1015.170.80%-0.37%0.67%13,819,800210,423,00080%15.231.33%15.140.63%15.100.13%15.070.62%0.74%
2021-12-2815.0415.1814.8815.050.20%0.16%0.49%9,458,000142,116,00050%15.03-0.67%15.04-0.14%15.08-0.13%14.980.66%0.77%
2021-12-2714.9315.3214.8315.020.54%-0.71%0.95%12,082,200182,776,00061%15.131.10%15.07-0.06%15.100.37%14.880.68%0.74%
2021-12-2415.1415.1914.8414.94-1.19%-0.15%1.10%10,329,800154,561,00049%14.96-0.83%15.07-0.29%15.04-0.23%14.780.46%0.75%
2021-12-2315.1815.2414.8615.12-0.40%0.21%2.79%13,268,200200,196,00063%15.09-0.28%15.120.49%15.080.14%14.710.51%0.73%
2021-12-2215.0615.3514.8415.180.73%0.32%3.72%17,070,900258,306,00081%15.130.03%15.05-0.08%15.050.86%14.640.61%0.71%
2021-12-2114.7915.3114.7115.071.62%-0.38%3.60%16,271,100246,129,00080%15.131.69%15.060.23%14.931.11%14.550.66%0.67%
2021-12-2015.1115.1114.6914.83-2.11%-0.30%2.62%16,427,200244,359,00079%14.88-1.63%15.020.83%14.760.84%14.450.52%0.64%
2021-12-1715.1015.4114.8515.15-0.13%0.19%5.38%28,366,200428,933,000140%15.120.71%14.901.91%14.641.37%14.381.13%0.61%
2021-12-1614.5015.3314.4515.174.40%1.04%6.70%36,793,300552,416,000194%15.013.38%14.622.45%14.441.98%14.221.59%0.51%
2021-12-1514.1714.7814.1714.532.61%0.05%3.83%27,840,000404,314,000150%14.523.37%14.271.60%14.161.20%13.990.89%0.37%
2021-12-1414.0714.2213.8814.160.71%0.78%2.09%20,532,800288,496,000119%14.05-0.88%14.050.23%13.990.19%13.870.36%0.24%
2021-12-1313.9114.3113.9114.060.00%-0.81%1.74%26,096,700369,912,000165%14.182.86%14.021.26%13.970.69%13.820.80%0.15%