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:
天保基建( 000965.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
2021-12-082.392.402.372.390.00%0.25%0.80%3,558,6008,485,000106%2.38-0.50%2.390.08%2.380.17%2.370.00%-0.01%
2021-12-072.392.422.372.390.42%-0.25%0.80%6,959,60016,675,000214%2.400.76%2.390.51%2.380.64%2.370.21%0.03%
2021-12-062.392.402.362.38-0.42%0.08%0.59%3,850,7009,157,000137%2.380.21%2.370.34%2.360.43%2.370.00%0.05%
2021-12-032.372.392.362.390.84%0.72%1.01%2,589,2006,143,00097%2.370.08%2.370.38%2.350.09%2.37-0.08%0.09%
2021-12-022.372.392.362.37-0.42%-0.04%0.08%3,923,0009,301,000143%2.370.68%2.360.68%2.350.04%2.370.00%0.15%
2021-12-012.332.382.322.382.15%1.06%0.51%3,011,3007,092,000117%2.360.73%2.340.00%2.35-0.34%2.37-0.13%0.20%
2021-11-302.332.362.322.330.43%-0.34%-1.73%2,770,6006,477,000109%2.340.34%2.34-0.55%2.36-0.38%2.37-0.25%0.25%
2021-11-292.342.352.322.32-1.69%-0.43%-2.40%3,004,0006,999,000116%2.33-1.36%2.35-1.13%2.37-0.63%2.38-0.21%0.33%
2021-11-262.392.392.352.36-1.26%-0.08%-0.92%2,029,4004,793,00075%2.36-0.88%2.38-0.25%2.38-0.17%2.380.13%0.37%
2021-11-252.402.402.372.39-0.42%0.29%0.46%1,854,0004,419,00066%2.38-0.46%2.39-0.08%2.390.08%2.380.25%0.36%
2021-11-242.372.402.372.400.84%0.25%1.14%2,719,2006,509,00085%2.390.50%2.390.17%2.390.08%2.370.42%0.35%
2021-11-232.402.402.372.38-0.83%-0.08%0.72%2,384,8005,680,00074%2.38-0.34%2.390.08%2.38-0.13%2.360.34%0.27%
2021-11-222.402.412.382.40-0.41%0.42%1.91%2,247,9005,373,00071%2.390.21%2.380.08%2.390.21%2.360.38%0.19%
2021-11-192.362.412.352.411.69%1.05%2.73%3,364,5008,024,000106%2.390.51%2.38-0.13%2.380.34%2.350.60%0.10%
2021-11-182.392.392.362.37-0.84%-0.13%1.63%2,039,9004,841,00064%2.37-0.42%2.380.08%2.370.34%2.330.43%-0.11%
2021-11-172.392.402.362.390.00%0.29%2.93%2,519,0006,003,00078%2.38-0.42%2.380.46%2.370.60%2.320.39%-0.20%
2021-11-162.392.412.372.390.00%-0.13%3.33%3,166,5007,577,00099%2.390.84%2.370.68%2.350.73%2.310.52%-0.28%
2021-11-152.352.402.342.391.27%0.72%3.87%4,472,80010,612,000130%2.371.02%2.361.03%2.330.91%2.300.22%-0.42%
2021-11-122.362.362.332.360.00%0.47%2.79%3,319,4007,796,00099%2.350.17%2.330.78%2.310.87%2.300.04%-0.46%
2021-11-112.302.372.292.362.61%0.64%2.83%6,006,70014,085,000182%2.352.99%2.311.89%2.291.42%2.300.18%-0.48%
2021-11-102.272.302.262.300.88%1.01%0.39%2,525,5005,751,00078%2.280.40%2.270.44%2.260.13%2.29-0.39%-0.53%
2021-11-092.272.282.262.280.88%0.53%-0.87%2,208,5005,008,00063%2.270.18%2.260.22%2.26-0.31%2.30-0.48%-0.53%
2021-11-082.252.282.252.260.44%-0.18%-2.21%2,405,0005,445,00066%2.260.58%2.260.04%2.27-0.66%2.31-0.56%-0.49%
2021-11-052.252.272.232.25-0.44%-0.04%-3.18%3,298,8007,425,00088%2.25-0.13%2.25-0.66%2.28-0.70%2.32-1.40%-0.45%
2021-11-042.272.282.242.26-0.44%0.27%-4.12%3,141,7007,081,00075%2.25-0.27%2.27-1.18%2.30-0.74%2.36-0.51%-0.28%
2021-11-032.272.272.252.270.00%0.44%-4.18%2,306,7005,214,00055%2.26-0.92%2.30-0.78%2.31-0.60%2.37-0.46%-0.21%
2021-11-022.342.352.232.27-2.99%-0.48%-4.62%5,586,90012,746,000133%2.28-2.77%2.31-1.15%2.33-1.11%2.38-0.88%-0.16%
2021-11-012.352.372.332.34-0.43%-0.26%-2.54%3,212,5007,536,00080%2.350.21%2.34-0.09%2.35-0.59%2.40-0.17%-0.06%
2021-10-292.342.372.312.351.29%0.38%-2.29%2,941,7006,886,00071%2.340.13%2.34-0.64%2.37-1.46%2.41-0.17%-0.07%
2021-10-282.342.372.312.320.00%-0.77%-3.69%4,465,00010,439,000108%2.34-0.43%2.36-1.13%2.40-0.66%2.41-0.29%-0.10%