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:
深天地A( 000023.SZ 深证)
板块 :建筑材料   
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
2019-10-1514.2515.0714.0714.582.82%0.70%5.48%5,733,10083,001,000251%14.482.28%14.292.08%14.172.09%13.821.36%-0.30%
2019-10-1413.9814.2513.9814.182.46%0.18%3.98%2,639,70037,366,000138%14.161.70%14.001.23%13.881.20%13.640.42%-0.49%
2019-10-1114.0514.0513.7813.84-0.07%-0.56%1.91%1,858,70025,870,00098%13.920.43%13.830.75%13.711.14%13.58-0.13%-0.60%
2019-10-1013.8313.9513.7613.850.58%-0.06%1.86%1,732,70024,011,00089%13.861.14%13.730.99%13.561.32%13.60-0.02%-0.70%
2019-10-0913.7413.9313.4313.770.22%0.50%1.25%1,576,40021,600,00079%13.700.43%13.591.22%13.380.11%13.60-0.14%-0.78%
2019-10-0813.1013.8513.0913.742.92%0.70%0.89%2,100,50028,660,000102%13.641.73%13.431.67%13.37-0.19%13.62-0.57%-0.77%
2019-09-3013.2513.5713.1813.350.75%-0.46%-2.53%1,530,60020,529,00066%13.411.42%13.21-0.48%13.40-0.54%13.70-0.57%-0.71%
2019-09-2712.9813.4212.9813.252.87%0.20%-3.81%2,057,30027,206,00084%13.221.16%13.27-1.29%13.47-1.17%13.78-0.91%-0.61%
2019-09-2613.3213.4812.8012.88-3.16%-1.47%-7.35%2,431,50031,784,00091%13.07-3.49%13.45-1.90%13.63-1.27%13.90-1.36%-0.50%
2019-09-2513.7513.8413.3013.30-3.62%-1.80%-5.63%2,197,70029,765,00078%13.54-2.25%13.71-1.23%13.80-0.48%14.09-1.04%-0.33%
2019-09-2413.8714.0713.7313.80-1.43%-0.40%-3.10%1,717,80023,800,00056%13.860.73%13.88-0.01%13.87-0.48%14.24-0.57%-0.20%
2019-09-2313.9014.0013.5014.000.21%1.78%-2.25%2,233,00030,715,00066%13.76-1.89%13.88-0.26%13.94-0.68%14.32-0.66%-0.10%
2019-09-2014.0014.1213.8913.970.22%-0.36%-3.10%2,223,90031,179,00061%14.021.14%13.92-0.36%14.03-0.55%14.42-1.15%0.00%
2019-09-1914.1414.1513.7013.940.36%0.56%-4.42%1,910,20026,480,00042%13.860.04%13.97-0.77%14.11-1.15%14.59-0.80%0.18%
2019-09-1813.7513.9813.6813.890.29%0.24%-5.53%2,146,10029,739,00037%13.86-1.55%14.07-0.96%14.27-1.13%14.70-0.11%0.38%
2019-09-1714.2614.3713.6813.85-2.74%-1.60%-5.90%3,931,60055,337,00061%14.08-1.32%14.21-1.55%14.44-0.85%14.720.12%0.46%
2019-09-1614.3214.3714.1614.24-0.28%-0.16%-3.14%2,447,60034,910,00038%14.26-0.41%14.44-0.99%14.56-0.50%14.700.38%0.49%
2019-09-1214.4914.5514.1914.28-0.63%-0.29%-2.50%3,705,20053,065,00056%14.32-2.13%14.58-0.67%14.63-1.25%14.650.21%0.50%
2019-09-1114.6014.8614.3714.37-1.58%-1.80%-1.68%4,246,00062,132,00062%14.63-0.61%14.68-0.25%14.82-0.51%14.620.34%0.53%
2019-09-1014.5414.9514.5414.60-1.35%-0.84%0.23%5,027,60074,022,00073%14.720.35%14.72-1.14%14.900.30%14.570.27%0.52%
2019-09-0914.7814.9114.5014.800.27%0.88%1.88%4,561,90066,926,00064%14.67-0.53%14.89-0.53%14.850.54%14.530.37%0.55%
2019-09-0614.9514.9814.5214.76-0.74%0.07%1.98%4,830,70071,249,00066%14.75-1.98%14.960.49%14.770.82%14.470.34%0.58%
2019-09-0515.1015.4214.8314.87-3.38%-1.18%3.08%10,041,800151,103,000136%15.050.45%14.891.51%14.651.27%14.430.72%0.64%
2019-09-0414.5115.6514.3915.395.41%2.74%7.46%12,454,100186,559,000166%14.982.49%14.672.99%14.472.00%14.321.21%0.77%
2019-09-0313.9515.1913.9114.605.04%-0.11%3.17%9,689,800141,624,000133%14.625.50%14.241.58%14.190.83%14.150.65%0.79%
2019-09-0213.6614.0513.5513.902.58%0.33%-1.13%4,112,50056,974,00051%13.85-0.35%14.02-0.06%14.07-0.22%14.060.45%1.15%
2019-08-3014.5814.5813.3613.55-5.11%-2.54%-3.19%5,931,10082,459,00069%13.90-2.16%14.03-0.97%14.10-0.35%14.000.42%1.42%
2019-08-2913.9014.4613.8114.282.37%0.49%2.45%7,395,200105,085,00092%14.212.22%14.170.34%14.15-0.16%13.940.52%1.27%
2019-08-2814.1214.2213.7613.95-2.04%0.35%0.61%4,691,70065,222,00062%13.90-2.74%14.12-0.43%14.170.33%13.870.26%1.09%
2019-08-2714.2914.5914.0614.240.00%-0.38%2.96%7,228,000103,319,000103%14.291.48%14.18-0.04%14.130.51%13.830.61%0.97%