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:
藏格控股( 000408.SZ 深证)
板块 :非金属矿物制品_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
2019-12-068.258.288.108.20-0.85%0.04%-3.71%3,784,80031,023,00098%8.20-0.78%8.30-1.79%8.47-0.86%8.52-0.14%0.26%
2019-12-058.398.398.198.27-0.72%0.11%-3.03%3,552,10029,343,00096%8.26-1.95%8.45-1.79%8.54-0.88%8.53-0.16%0.19%
2019-12-048.588.628.308.33-2.69%-1.13%-2.48%4,427,60037,304,000130%8.43-2.60%8.61-0.99%8.62-0.67%8.54-0.01%0.10%
2019-12-038.888.898.528.56-3.28%-1.04%0.20%4,098,20035,450,000134%8.65-1.30%8.69-0.16%8.67-0.04%8.540.51%0.03%
2019-12-028.698.898.638.852.08%0.98%4.12%4,040,90035,413,000141%8.761.59%8.710.88%8.681.21%8.500.74%-0.11%
2019-11-298.718.728.578.670.00%0.50%2.75%1,665,20014,365,00061%8.63-0.38%8.63-0.25%8.570.68%8.440.45%-0.28%
2019-11-288.628.748.568.671.17%0.12%3.21%2,118,60018,348,00075%8.660.62%8.651.17%8.520.51%8.400.30%-0.39%
2019-11-278.698.698.558.57-1.27%-0.43%2.33%2,243,70019,311,00080%8.61-0.69%8.550.90%8.470.47%8.380.18%-0.44%
2019-11-268.558.738.548.681.88%0.15%3.83%6,439,50055,808,000222%8.673.57%8.482.28%8.431.90%8.361.00%-0.48%
2019-11-258.358.558.128.524.54%1.82%2.94%4,632,50038,764,000171%8.372.11%8.290.85%8.280.73%8.28-0.23%-0.64%
2019-11-228.188.268.148.15-0.73%-0.55%-1.76%2,509,70020,566,00091%8.200.07%8.22-0.23%8.220.05%8.30-0.87%-0.65%
2019-11-218.298.298.148.21-0.36%0.26%-1.90%1,333,50010,920,00046%8.19-0.98%8.240.11%8.21-0.22%8.37-1.08%-0.55%
2019-11-208.270.000.008.24-1.20%-0.36%-2.60%1,832,60015,155,00054%8.270.39%8.230.33%8.23-0.48%8.46-0.66%-0.43%
2019-11-198.168.348.098.342.71%1.24%-2.07%2,676,90022,052,00076%8.240.77%8.20-0.16%8.27-0.12%8.52-0.91%-0.33%
2019-11-188.288.298.078.12-0.73%-0.67%-5.52%2,009,30016,427,00054%8.18-0.13%8.21-1.05%8.28-0.82%8.59-1.00%-0.19%
2019-11-158.388.388.108.18-1.56%-0.07%-5.77%3,093,00025,318,00073%8.19-1.45%8.30-0.40%8.35-1.44%8.68-0.63%-0.01%
2019-11-148.268.418.258.31-0.24%0.05%-4.88%1,822,10015,135,00041%8.31-1.05%8.33-0.74%8.47-1.35%8.74-0.17%0.11%
2019-11-138.278.518.258.330.97%-0.76%-4.81%3,702,30031,078,00081%8.391.30%8.40-1.44%8.59-1.05%8.75-0.30%0.15%
2019-11-128.338.418.238.25-1.32%-0.43%-6.00%3,622,60030,017,00079%8.29-2.39%8.52-2.24%8.68-1.51%8.78-0.51%0.17%
2019-11-118.598.678.348.36-4.57%-1.52%-5.24%4,405,20037,395,000100%8.49-3.37%8.71-1.62%8.81-1.29%8.82-0.34%0.23%
2019-11-088.888.908.708.76-0.57%-0.28%-1.04%3,648,10032,050,00086%8.79-0.63%8.86-0.78%8.920.02%8.850.08%0.24%
2019-11-078.958.998.758.81-1.56%-0.35%-0.40%5,779,50051,097,000138%8.84-1.50%8.93-0.78%8.920.17%8.850.17%0.22%
2019-11-069.019.038.928.95-0.78%-0.29%1.36%2,962,70026,594,00069%8.98-0.42%9.000.63%8.910.45%8.830.34%0.18%
2019-11-059.069.078.939.020.11%0.07%2.50%4,014,40036,185,00098%9.010.21%8.940.85%8.870.37%8.800.46%0.16%
2019-11-048.899.058.859.011.35%0.17%2.85%6,477,10058,264,000168%9.001.93%8.871.30%8.830.78%8.760.77%0.11%
2019-11-018.608.928.508.893.01%0.74%2.27%5,535,80048,852,000158%8.831.55%8.750.25%8.770.38%8.690.58%0.03%
2019-10-318.748.778.638.63-1.48%-0.69%-0.15%3,436,60029,864,000102%8.69-0.05%8.73-0.34%8.73-0.14%8.640.21%-0.04%
2019-10-308.788.798.638.76-0.34%0.76%1.57%3,276,80028,488,00094%8.69-1.43%8.760.01%8.750.30%8.63-0.04%-0.07%
2019-10-298.798.898.748.790.46%-0.34%1.88%2,833,60024,993,00079%8.820.55%8.760.19%8.720.54%8.630.09%-0.07%
2019-10-288.718.858.718.750.00%-0.25%1.51%3,897,20034,185,000102%8.770.87%8.740.73%8.670.73%8.62-0.24%-0.13%