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
2020-05-2916.5316.8616.5216.63-1.07%0.02%1.72%1,981,20032,942,00052%16.63-0.90%16.82-0.93%16.920.83%16.350.47%0.18%
2020-05-2816.8917.0816.4316.81-0.83%0.19%3.31%2,802,20047,015,00071%16.78-1.34%16.98-0.05%16.780.88%16.270.67%-0.07%
2020-05-2717.1917.2516.8016.95-1.34%-0.32%4.87%2,736,00046,525,00069%17.01-0.33%16.991.45%16.631.06%16.160.64%-0.32%
2020-05-2616.2317.4516.2017.185.14%0.70%6.97%5,852,00099,839,000143%17.060.96%16.742.00%16.461.98%16.060.82%-0.59%
2020-05-2516.9117.4916.2516.34-3.31%-3.31%2.57%5,613,20094,856,000141%16.904.01%16.422.49%16.142.17%15.930.51%-0.92%
2020-05-2216.0516.9615.7216.904.19%4.01%6.62%5,528,20089,823,000138%16.251.22%16.022.08%15.801.07%15.850.22%-1.22%
2020-05-2115.5716.6715.4516.224.17%1.05%2.55%4,947,20079,413,000124%16.053.28%15.691.99%15.631.07%15.820.07%-1.41%
2020-05-2015.3115.8015.0915.571.96%0.18%-1.49%3,074,00047,775,00079%15.542.10%15.38-0.37%15.46-0.35%15.81-0.28%-1.51%
2020-05-1915.2115.4715.0115.27-0.13%0.32%-3.65%2,841,10043,246,00070%15.22-1.01%15.44-0.41%15.52-1.18%15.85-0.42%-1.56%
2020-05-1815.1615.6515.0015.29-0.59%-0.57%-3.93%3,206,70049,310,00078%15.38-1.85%15.51-0.76%15.70-1.23%15.92-0.88%-1.59%
2020-05-1515.7816.1815.3315.38-0.71%-1.83%-4.22%3,666,00057,430,00086%15.671.34%15.62-1.06%15.90-0.41%16.06-2.03%-1.59%
2020-05-1415.8015.8414.9715.49-0.96%0.20%-5.49%3,819,70059,049,00078%15.46-1.69%15.79-1.80%15.96-0.67%16.39-1.86%-1.48%
2020-05-1316.0616.1215.4915.64-3.10%-0.53%-6.34%4,772,10075,037,00098%15.72-2.58%16.08-0.62%16.07-0.48%16.70-2.01%-1.24%
2020-05-1216.3416.5715.9016.14-0.86%-0.01%-5.29%4,582,30073,964,00098%16.14-1.58%16.180.00%16.150.07%17.04-2.48%-0.91%
2020-05-1116.1816.8315.8816.282.26%-0.73%-6.84%4,506,00073,898,00095%16.402.36%16.180.83%16.14-0.56%17.48-2.48%-0.59%
2020-05-0816.1116.3315.8815.92-0.50%-0.64%-11.17%4,952,40079,347,00097%16.02-0.52%16.05-0.16%16.23-3.45%17.92-1.76%-0.15%
2020-05-0716.2216.4715.9416.00-1.42%-0.65%-12.29%2,507,50040,384,00048%16.110.36%16.07-1.56%16.81-2.59%18.24-0.92%0.17%
2020-05-0615.8116.4015.4816.231.76%1.13%-11.85%3,763,60060,398,00066%16.05-0.19%16.33-4.39%17.25-3.10%18.41-0.78%0.42%
2020-04-3016.5316.6515.8515.95-2.51%-0.80%-14.04%3,652,80058,735,00064%16.08-3.74%17.08-3.93%17.81-3.90%18.56-0.72%0.57%
2020-04-2916.9217.4816.0216.36-7.78%-2.05%-12.47%5,261,40087,882,00093%16.70-6.10%17.78-4.52%18.53-3.81%18.69-0.90%0.73%
2020-04-2818.9518.9717.1517.74-6.93%-0.27%-5.94%7,939,600141,227,000143%17.79-7.88%18.62-6.31%19.26-2.32%18.86-0.87%0.95%
2020-04-2719.7319.8118.8919.06-3.00%-1.29%0.18%3,626,50070,026,00072%19.31-2.74%19.87-1.08%19.721.01%19.030.54%1.26%
2020-04-2420.3420.3419.5019.65-1.85%-1.03%3.84%3,307,20065,661,00062%19.85-2.34%20.091.54%19.521.37%18.921.27%1.42%
2020-04-2320.2120.9719.9920.02-2.01%-1.52%7.13%4,574,50092,996,00080%20.331.49%19.782.81%19.262.16%18.690.76%1.49%
2020-04-2218.6020.7818.5420.437.24%2.00%10.15%6,041,800121,019,00090%20.035.54%19.243.41%18.852.01%18.551.88%1.96%
2020-04-2119.4919.5818.6019.05-2.26%0.37%4.65%4,959,10094,118,00068%18.981.43%18.611.63%18.480.01%18.201.47%2.03%
2020-04-2017.9319.4917.8119.499.99%4.16%8.63%6,467,600121,015,00086%18.714.67%18.310.53%18.480.29%17.941.54%1.98%
2020-04-1718.3518.3517.6317.72-1.39%-0.88%0.29%3,414,10061,035,00044%17.88-1.08%18.22-1.56%18.420.72%17.670.72%1.91%
2020-04-1618.2418.5017.8517.97-1.59%-0.57%2.43%4,634,90083,768,00062%18.07-2.13%18.50-0.41%18.29-0.50%17.540.95%1.89%
2020-04-1518.2018.8017.9918.260.00%-1.12%5.08%7,180,300132,599,000102%18.47-2.01%18.581.65%18.381.81%17.381.22%1.81%