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
2021-09-1710.3310.769.9910.411.07%-0.27%-7.70%53,994,500563,600,00075%10.44-2.65%10.87-1.46%10.95-0.86%11.28-2.62%0.28%
2021-09-1610.8611.3310.2010.30-7.12%-3.94%-11.07%86,950,300932,278,000116%10.72-4.93%11.03-1.02%11.05-1.29%11.58-1.80%0.86%
2021-09-1511.1811.5910.9611.09-0.18%-1.67%-5.97%90,659,9001,022,435,000132%11.281.73%11.150.61%11.19-1.35%11.79-0.66%1.26%
2021-09-1410.9211.5810.5811.111.00%0.22%-6.42%95,854,8001,062,615,000137%11.090.40%11.08-1.09%11.34-1.70%11.87-0.27%1.60%
2021-09-1311.2611.3310.8811.000.55%-0.38%-7.59%54,505,900601,837,00078%11.04-0.67%11.20-3.18%11.54-1.63%11.900.18%1.94%
2021-09-1011.3811.4010.9410.94-2.84%-1.58%-7.94%49,552,700550,807,00064%11.12-2.99%11.57-1.92%11.73-4.07%11.881.38%2.68%
2021-09-0911.6011.8611.2411.26-2.85%-1.74%-3.93%51,488,300590,007,00066%11.46-3.94%11.80-1.53%12.23-1.82%11.722.29%3.04%
2021-09-0812.2812.8511.4511.59-2.61%-2.84%1.14%79,263,200945,530,000101%11.930.04%11.98-4.74%12.460.28%11.461.92%3.61%
2021-09-0712.1212.3311.6211.901.19%-0.20%5.84%55,361,400660,121,00074%11.92-1.84%12.58-2.17%12.421.80%11.241.38%3.79%
2021-09-0613.0613.1511.7611.76-10.02%-3.19%6.04%42,719,200518,961,00061%12.15-8.14%12.862.05%12.201.85%11.091.01%3.75%
2021-09-0313.2013.9112.7513.07-0.15%-1.16%19.05%83,961,5001,110,327,000139%13.223.01%12.606.41%11.985.38%10.983.16%3.64%
2021-09-0211.9913.0911.7113.0910.00%1.96%22.99%51,272,400658,257,00095%12.848.48%11.842.99%11.374.85%10.642.17%3.31%
2021-09-0111.4912.3611.2811.904.85%0.55%14.24%85,329,0001,009,909,000160%11.844.83%11.494.52%10.843.84%10.422.76%3.05%
2021-08-3111.4011.6210.8211.350.89%0.53%11.97%93,363,1001,054,107,000196%11.29-1.10%11.005.21%10.443.39%10.143.10%2.74%
2021-08-3011.3911.6210.9411.256.53%-1.45%14.42%127,745,6001,458,174,000331%11.4212.89%10.458.73%10.107.27%9.837.64%2.39%
2021-08-279.2410.569.2010.5610.00%4.43%15.61%91,136,700921,581,000301%10.115.44%9.614.98%9.414.45%9.134.95%1.57%
2021-08-268.939.838.859.607.38%0.10%10.31%106,748,5001,023,678,000452%9.599.86%9.168.59%9.018.76%8.708.00%1.00%
2021-08-258.238.968.208.949.69%2.42%10.95%48,595,200424,197,000321%8.737.28%8.436.29%8.296.00%8.063.72%0.15%
2021-08-247.968.287.968.154.09%0.16%4.90%24,880,600202,463,000204%8.144.74%7.933.98%7.822.71%7.770.98%-0.22%
2021-08-237.737.867.647.832.49%0.79%1.77%10,590,40082,272,00095%7.772.82%7.631.36%7.61-0.30%7.69-0.08%-0.47%
2021-08-207.497.647.397.641.73%1.11%-0.78%8,752,10066,127,00077%7.560.43%7.53-0.57%7.64-0.53%7.70-0.18%-0.67%
2021-08-197.527.587.457.510.13%-0.19%-2.64%7,711,00058,015,00065%7.520.24%7.57-1.39%7.68-0.23%7.71-0.36%-0.71%
2021-08-187.547.637.407.50-0.40%-0.08%-3.13%9,154,00068,710,00073%7.51-1.93%7.68-0.79%7.69-0.39%7.74-0.41%-0.68%
2021-08-177.677.807.507.53-1.95%-1.62%-3.14%11,494,60087,979,00083%7.65-1.82%7.74-0.08%7.72-0.41%7.77-0.41%-0.66%
2021-08-167.787.967.597.68-1.92%-1.49%-1.61%15,587,900121,528,000105%7.800.66%7.750.39%7.76-0.03%7.81-0.54%-0.62%
2021-08-137.667.877.577.832.22%1.10%-0.23%16,422,100127,186,000101%7.750.99%7.72-0.35%7.760.05%7.85-0.72%-0.56%
2021-08-127.657.747.577.66-0.26%-0.12%-3.10%10,400,60079,759,00060%7.67-0.61%7.74-0.68%7.75-0.53%7.91-0.49%-0.47%
2021-08-117.817.837.657.68-2.04%-0.47%-3.32%12,582,30097,082,00067%7.72-1.93%7.80-0.03%7.80-0.36%7.940.00%-0.41%
2021-08-107.867.977.767.84-0.51%-0.36%-1.31%8,783,10069,107,00044%7.870.46%7.80-0.12%7.82-0.28%7.94-1.46%-0.42%
2021-08-097.757.937.717.880.00%0.61%-2.26%9,866,60077,274,00042%7.831.39%7.81-0.09%7.85-0.70%8.06-2.09%-0.17%