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:
贵州轮胎( 000589.SZ 深证)
板块 :橡胶制造   
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
2019-08-204.214.244.184.20-0.24%-0.31%1.01%12,591,00053,041,00099%4.211.15%4.171.39%4.140.27%4.16-0.07%-0.59%
2019-08-194.144.214.104.212.68%1.08%1.18%15,757,60065,638,000114%4.171.31%4.110.12%4.13-0.02%4.16-0.74%-0.62%
2019-08-164.084.144.074.100.24%-0.27%-2.19%10,629,10043,697,00073%4.111.68%4.10-0.32%4.13-0.48%4.19-0.62%-0.51%
2019-08-154.044.123.994.09-0.97%1.16%-3.03%13,985,50056,548,00089%4.04-2.88%4.12-1.18%4.15-0.67%4.22-0.71%-0.47%
2019-08-144.204.214.124.13-0.72%-0.79%-2.78%13,249,30055,162,00087%4.160.02%4.17-0.38%4.18-0.05%4.25-0.49%-0.40%
2019-08-134.154.194.144.16-1.19%-0.05%-2.55%9,325,40038,808,00061%4.16-0.22%4.18-0.07%4.18-0.22%4.27-0.70%-0.36%
2019-08-124.184.224.104.21-0.24%0.94%-2.07%15,170,00063,279,00093%4.17-0.81%4.19-0.02%4.19-1.27%4.30-0.65%-0.27%
2019-08-094.224.244.174.220.96%0.36%-2.47%15,502,50065,183,00091%4.210.77%4.19-0.05%4.24-0.75%4.33-0.69%-0.18%
2019-08-084.174.194.154.181.21%0.17%-4.06%9,085,10037,914,00048%4.170.02%4.19-1.78%4.27-0.63%4.36-1.05%-0.07%
2019-08-074.214.244.134.13-1.67%-1.01%-6.20%12,490,40052,116,00053%4.17-0.71%4.26-1.09%4.30-0.74%4.40-0.23%0.14%
2019-08-064.294.294.104.20-3.67%-0.05%-4.83%23,132,80097,198,00097%4.20-4.57%4.31-1.55%4.33-1.50%4.41-0.29%0.18%
2019-08-054.374.454.344.36-0.23%-0.98%-1.49%18,516,40081,525,00083%4.401.15%4.380.16%4.40-0.16%4.430.27%0.24%
2019-08-024.284.414.234.37-0.23%0.39%-1.00%19,019,30082,798,00083%4.35-0.68%4.37-1.02%4.41-0.47%4.41-0.18%0.24%
2019-08-014.374.414.344.380.23%-0.07%-0.95%12,263,50053,749,00051%4.38-0.09%4.42-0.29%4.43-0.92%4.420.00%0.28%
2019-07-314.414.444.354.37-1.35%-0.39%-1.18%13,870,30060,850,00053%4.39-1.68%4.43-0.29%4.470.13%4.42-0.07%0.30%
2019-07-304.454.514.424.43-0.89%-0.72%0.11%19,055,30085,019,00068%4.460.77%4.44-0.83%4.460.47%4.430.20%0.35%
2019-07-294.434.484.374.470.68%0.95%1.22%20,966,80092,848,00076%4.43-0.32%4.480.25%4.440.48%4.420.27%0.22%
2019-07-264.494.504.404.44-1.77%-0.05%0.82%30,542,800135,660,000111%4.44-1.79%4.470.54%4.420.05%4.400.41%0.19%
2019-07-254.344.714.344.523.67%-0.07%3.06%50,948,200230,461,000200%4.523.67%4.453.01%4.421.08%4.390.97%0.15%
2019-07-244.314.414.314.360.69%-0.07%0.37%18,015,00078,605,00081%4.361.39%4.32-0.90%4.37-0.39%4.340.25%0.05%
2019-07-234.264.364.264.331.88%0.63%-0.07%18,042,60077,635,00083%4.300.47%4.35-0.75%4.39-0.07%4.330.28%0.01%
2019-07-224.384.404.204.25-3.19%-0.77%-1.64%20,889,10089,478,00098%4.28-3.43%4.39-0.84%4.390.07%4.320.26%-0.04%
2019-07-194.384.514.374.39-0.90%-1.01%1.86%29,567,800131,145,000142%4.440.64%4.420.52%4.390.83%4.310.26%-0.11%
2019-07-184.364.534.294.430.68%0.52%3.05%36,740,700161,930,000184%4.41-0.59%4.400.99%4.350.97%4.300.21%-0.14%
2019-07-174.324.504.304.402.09%-0.74%2.56%35,462,200157,191,000193%4.432.97%4.362.32%4.311.92%4.290.35%-0.14%
2019-07-164.344.354.284.31-0.69%0.12%0.82%13,617,90058,619,00076%4.310.82%4.260.83%4.230.86%4.28-1.02%-0.17%
2019-07-154.284.354.204.342.36%1.64%0.49%22,192,80094,774,000101%4.271.52%4.221.08%4.190.53%4.32-0.02%0.00%
2019-07-124.154.274.134.242.42%0.81%-1.85%17,055,50071,739,00076%4.211.20%4.180.99%4.17-1.04%4.320.00%0.02%
2019-07-114.154.194.134.14-0.24%-0.38%-4.17%10,731,20044,601,00047%4.16-0.05%4.14-0.58%4.22-1.27%4.32-0.12%-0.06%
2019-07-104.134.244.124.150.00%-0.19%-4.05%10,957,30045,555,00047%4.161.22%4.16-1.77%4.27-0.91%4.33-0.12%-0.09%