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:
东南网架( 002135.SZ 深证)
板块 :建筑施工   
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
2021-12-0310.2010.269.9110.180.99%0.75%5.43%50,127,600506,478,00094%10.10-1.53%10.121.61%9.871.26%9.660.69%-0.03%
2021-12-0210.0310.5910.0210.08-0.88%-1.76%5.11%75,401,600773,666,000149%10.262.44%9.962.55%9.751.92%9.591.20%-0.35%
2021-12-019.9910.189.7710.171.80%1.53%7.32%101,078,0001,012,456,000220%10.023.34%9.713.17%9.562.50%9.481.38%-0.76%
2021-11-309.099.999.029.9910.02%3.06%6.88%109,465,3001,061,055,000275%9.696.89%9.414.00%9.332.27%9.350.78%-1.10%
2021-11-299.029.308.939.08-0.77%0.13%-2.10%45,653,700413,975,000129%9.070.29%9.05-0.33%9.12-0.66%9.28-1.06%-1.29%
2021-11-268.949.238.829.151.89%1.19%-2.39%41,391,000374,255,000120%9.040.13%9.08-1.11%9.18-0.56%9.37-1.22%-1.28%
2021-11-259.109.208.958.98-1.54%-0.55%-5.37%29,801,600269,122,00085%9.03-1.37%9.18-1.14%9.24-0.64%9.49-0.71%-1.23%
2021-11-249.299.349.059.12-2.77%-0.38%-4.58%38,878,900355,927,000110%9.16-2.01%9.29-0.49%9.30-0.86%9.56-0.40%-1.26%
2021-11-239.399.559.139.38-0.95%0.40%-2.25%33,672,600314,616,00095%9.34-0.56%9.33-0.08%9.38-0.90%9.60-0.60%-1.40%
2021-11-229.429.549.259.470.74%0.79%-1.91%29,746,100279,493,00081%9.401.41%9.34-0.46%9.46-1.26%9.65-0.39%-1.47%
2021-11-199.359.459.129.400.43%1.46%-3.01%33,310,000308,623,00080%9.27-1.21%9.38-1.78%9.58-1.65%9.69-2.45%-1.60%
2021-11-189.429.509.289.36-0.95%-0.19%-5.79%21,386,700200,554,00046%9.38-1.53%9.55-1.78%9.74-0.46%9.94-2.91%-1.42%
2021-11-179.449.689.349.450.53%-0.78%-7.65%28,355,900270,065,00053%9.52-1.42%9.73-1.40%9.790.30%10.23-2.01%-1.05%
2021-11-1610.0710.079.399.40-7.11%-2.70%-9.99%42,438,800409,981,00073%9.66-3.28%9.86-0.42%9.76-0.45%10.44-1.16%-0.74%
2021-11-1510.0510.209.7610.120.80%1.31%-4.21%32,395,500323,593,00056%9.990.14%9.911.78%9.800.38%10.57-0.97%-0.57%
2021-11-129.6010.159.6010.043.83%0.65%-5.89%41,102,800410,000,00069%9.982.31%9.730.33%9.77-2.87%10.67-0.69%-0.39%
2021-11-119.599.909.529.670.62%-0.82%-9.98%35,260,900343,796,00058%9.752.58%9.70-0.15%10.05-4.18%10.74-1.01%-0.27%
2021-11-109.799.889.289.61-1.94%1.10%-11.44%46,221,700439,326,00072%9.51-3.60%9.72-5.19%10.49-3.25%10.85-1.79%-0.08%
2021-11-099.7010.169.649.800.31%-0.61%-11.31%46,495,500458,425,00072%9.861.01%10.25-5.44%10.84-1.62%11.05-1.28%0.28%
2021-11-0810.2310.409.609.77-8.43%0.09%-12.71%68,395,800667,589,000105%9.76-11.00%10.84-4.81%11.02-2.88%11.19-1.72%0.57%
2021-11-0511.6211.6810.6710.67-9.96%-2.71%-6.31%71,542,900784,604,000122%10.97-6.10%11.39-0.85%11.35-0.40%11.39-0.71%0.91%
2021-11-0411.5512.1011.0511.854.59%1.46%3.31%76,721,100896,008,000135%11.681.67%11.481.07%11.390.82%11.470.82%1.27%
2021-11-0311.0311.9210.9211.332.35%-1.37%-0.41%73,144,200840,225,000122%11.493.03%11.361.64%11.30-0.40%11.381.09%1.49%
2021-11-0211.2711.5410.8211.07-1.16%-0.71%-1.63%46,349,100516,758,00075%11.15-1.99%11.18-0.65%11.35-0.83%11.250.56%1.57%
2021-11-0111.2111.8511.0311.200.18%-1.54%0.08%46,511,200529,059,00079%11.383.55%11.25-1.32%11.440.02%11.190.87%1.55%
2021-10-2911.3311.4010.5611.18-0.80%1.78%0.77%40,243,700442,081,00069%10.99-3.37%11.40-1.62%11.44-0.91%11.100.47%1.38%
2021-10-2811.4711.8711.0211.27-2.84%-0.86%2.06%42,089,900478,458,00078%11.37-2.88%11.590.20%11.541.01%11.040.92%1.00%
2021-10-2712.1612.6811.3311.600.26%-0.90%6.01%59,642,600698,098,000120%11.710.52%11.570.30%11.432.07%10.941.75%0.78%
2021-10-2611.5611.9411.2911.570.87%-0.64%7.59%42,834,600498,792,00093%11.652.28%11.531.81%11.201.51%10.751.60%0.51%
2021-10-2511.4511.6310.9511.470.00%0.75%8.36%64,051,100729,242,000143%11.39-1.73%11.332.23%11.031.85%10.591.76%0.29%