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:
四川双马( 000935.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
2021-12-0823.0724.2922.8123.552.57%0.07%3.05%11,910,200280,297,00079%23.532.38%23.560.65%23.470.48%22.850.67%0.52%
2021-12-0723.8523.8722.6622.96-2.55%-0.12%1.14%11,769,400270,547,00080%22.99-4.10%23.41-0.63%23.360.14%22.700.35%0.43%
2021-12-0623.8824.4923.3823.560.08%-1.71%4.15%17,167,900411,500,000129%23.973.63%23.561.33%23.332.09%22.621.23%0.39%
2021-12-0323.5223.6022.6923.541.03%1.77%5.33%16,805,600388,716,000131%23.13-1.83%23.250.18%22.851.11%22.350.80%0.26%
2021-12-0222.6124.7322.5623.302.82%-1.11%5.09%23,718,200558,817,000207%23.563.14%23.213.20%22.602.00%22.171.81%0.20%
2021-12-0123.3423.4522.5422.66-2.66%-0.80%4.05%13,580,700310,229,000136%22.84-1.00%22.491.70%22.161.35%21.781.11%0.03%
2021-11-3022.4123.5022.2023.285.77%0.90%8.09%26,836,300619,185,000280%23.077.88%22.114.87%21.864.06%21.542.31%-0.09%
2021-11-2919.4522.0119.3122.0110.00%2.91%4.55%18,825,500402,646,000231%21.394.47%21.082.12%21.011.05%21.05-0.17%-0.27%
2021-11-2621.0021.0020.0020.01-3.47%-2.26%-5.11%7,529,300154,146,00098%20.47-1.81%20.64-0.86%20.79-0.57%21.09-1.32%-0.23%
2021-11-2520.5421.0620.5120.730.73%-0.58%-2.99%5,167,600107,750,00062%20.850.84%20.82-0.36%20.91-0.11%21.37-1.58%-0.02%
2021-11-2420.9020.9620.5820.58-1.95%-0.47%-5.22%6,620,600136,904,00064%20.68-1.52%20.90-0.52%20.93-0.22%21.71-0.24%0.30%
2021-11-2321.0721.1820.9220.99-1.08%-0.03%-3.57%4,719,60099,094,00043%21.00-0.12%21.010.04%20.98-0.56%21.77-0.06%0.38%
2021-11-2221.0621.3820.6221.220.86%0.95%-2.56%8,074,100169,724,00072%21.020.12%21.000.18%21.10-1.01%21.78-0.06%0.40%
2021-11-1921.0021.1720.7621.041.11%0.21%-3.44%6,160,000129,335,00054%21.000.11%20.96-0.88%21.31-1.58%21.790.19%0.43%
2021-11-1821.0121.2220.8020.81-1.89%-0.77%-4.31%6,819,700143,025,00056%20.970.18%21.15-1.45%21.66-2.04%21.750.08%0.42%
2021-11-1721.5121.5420.4521.21-1.99%1.32%-2.40%11,897,400249,065,00098%20.93-3.48%21.46-2.84%22.11-0.47%21.73-0.02%0.39%
2021-11-1621.5522.0821.3721.640.09%-0.22%-0.44%6,831,100148,156,00060%21.69-0.94%22.09-1.72%22.210.16%21.740.44%0.38%
2021-11-1522.4922.5021.5821.62-4.38%-1.25%-0.09%10,636,000232,854,00089%21.89-2.43%22.470.55%22.170.38%21.640.26%0.33%
2021-11-1222.5022.8322.1022.61-0.88%0.76%4.75%13,379,300300,219,000106%22.44-1.47%22.350.85%22.091.25%21.590.75%0.40%
2021-11-1121.8923.4921.8022.813.87%0.16%6.47%21,889,600498,514,000189%22.775.39%22.163.18%21.822.59%21.421.67%0.39%
2021-11-1021.2522.2220.8221.962.81%1.62%4.21%14,159,100305,984,000134%21.610.62%21.481.15%21.271.11%21.070.58%0.29%
2021-11-0921.5921.9621.1121.36-0.05%-0.54%1.95%8,183,100175,738,00081%21.480.88%21.230.90%21.030.48%20.950.15%0.32%
2021-11-0820.8821.5820.6621.371.62%0.38%2.15%9,791,600208,453,00095%21.291.18%21.051.13%20.93-0.55%20.920.23%0.39%
2021-11-0520.8121.6120.3621.031.11%-0.05%0.75%12,954,100272,563,000121%21.041.55%20.810.22%21.050.45%20.870.02%0.43%
2021-11-0420.2220.9720.2220.802.26%0.39%-0.33%7,157,100148,285,00068%20.721.17%20.76-1.62%20.950.29%20.87-0.14%0.49%
2021-11-0320.6621.1120.1220.34-1.26%-0.68%-2.67%7,185,400147,159,00064%20.48-2.13%21.110.13%20.890.03%20.90-0.14%0.59%
2021-11-0221.5021.6020.4020.60-4.81%-1.56%-1.56%14,487,600303,172,000122%20.93-2.37%21.080.53%20.89-0.10%20.93-0.11%0.72%
2021-11-0120.0022.0019.9021.648.04%0.96%3.30%21,443,600459,628,000173%21.436.64%20.973.18%20.911.38%20.950.96%0.86%
2021-10-2919.9620.4019.9020.030.35%-0.34%-3.47%5,622,600113,011,00042%20.10-0.78%20.32-1.55%20.62-0.70%20.750.68%0.86%
2021-10-2820.0720.7219.8819.960.00%-1.47%-3.15%7,302,500147,924,00048%20.26-1.25%20.64-0.79%20.77-0.64%20.610.68%0.79%