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
2019-10-164.664.684.564.57-1.30%-0.95%0.18%10,030,30046,284,00090%4.61-1.60%4.660.13%4.640.41%4.560.11%-0.43%
2019-10-154.694.754.634.63-0.43%-1.26%1.60%15,155,30071,062,000137%4.690.88%4.650.67%4.620.87%4.560.35%-0.43%
2019-10-144.644.684.624.651.09%0.04%2.40%11,787,80054,788,000110%4.650.96%4.620.90%4.580.70%4.540.22%-0.42%
2019-10-114.644.664.564.60-1.08%-0.09%1.52%12,318,70056,714,000112%4.60-0.13%4.580.84%4.540.67%4.53-0.22%-0.39%
2019-10-104.554.674.534.652.42%0.87%2.40%15,475,90071,347,000137%4.612.33%4.541.59%4.511.19%4.54-0.13%-0.31%
2019-10-094.444.544.424.542.71%0.78%-0.15%11,452,30051,597,00097%4.511.67%4.470.54%4.46-0.31%4.55-0.46%-0.26%
2019-10-084.424.474.404.420.00%-0.25%-3.24%6,220,40027,562,00050%4.43-0.20%4.45-0.11%4.48-0.62%4.57-0.85%-0.15%
2019-09-304.464.474.404.42-0.90%-0.45%-4.06%5,952,00026,428,00041%4.44-0.43%4.45-0.85%4.50-0.35%4.61-1.29%0.02%
2019-09-274.444.494.404.460.90%0.02%-4.44%8,306,60037,040,00047%4.460.23%4.49-0.75%4.52-0.90%4.67-0.85%0.24%
2019-09-264.564.584.394.42-2.64%-0.65%-6.10%15,075,60067,070,00074%4.45-2.46%4.52-0.88%4.56-1.00%4.71-1.18%0.42%
2019-09-254.564.614.524.54-1.09%-0.46%-4.68%11,505,30052,470,00044%4.56-0.44%4.56-0.85%4.61-0.50%4.760.15%0.75%
2019-09-244.584.624.544.590.22%0.20%-3.49%11,395,10052,200,00036%4.580.73%4.60-0.50%4.63-0.86%4.760.42%0.92%
2019-09-234.604.624.514.58-1.29%0.70%-3.29%13,511,80061,450,00041%4.55-2.45%4.62-0.88%4.67-1.71%4.740.53%0.93%
2019-09-204.704.724.614.64-1.07%-0.47%-1.51%15,685,10073,120,00046%4.660.30%4.67-0.72%4.75-0.75%4.710.53%0.94%
2019-09-194.674.714.604.690.43%0.90%0.09%17,040,40079,210,00048%4.65-0.83%4.70-1.92%4.79-0.81%4.690.41%0.93%
2019-09-184.734.754.664.67-0.21%-0.36%0.06%14,255,30066,820,00040%4.69-1.06%4.79-0.75%4.830.61%4.670.63%0.91%
2019-09-174.844.884.654.68-3.51%-1.20%0.91%26,973,800127,780,00073%4.74-2.93%4.83-0.62%4.800.74%4.640.85%0.90%
2019-09-164.844.984.794.851.04%-0.61%5.46%32,997,000161,040,00091%4.880.72%4.861.42%4.761.45%4.600.92%0.87%
2019-09-124.834.944.794.80-1.84%-0.93%5.33%33,761,800163,589,00098%4.85-0.12%4.791.48%4.691.34%4.560.95%0.79%
2019-09-114.715.074.664.895.62%0.80%8.33%68,632,900332,949,000213%4.853.35%4.723.33%4.632.66%4.512.13%0.74%
2019-09-104.874.904.584.633.58%-1.36%4.75%63,984,400300,315,000222%4.695.48%4.573.19%4.512.66%4.421.84%0.60%
2019-09-094.484.484.424.470.22%0.45%3.00%27,648,500123,032,000110%4.450.41%4.430.68%4.390.71%4.340.51%0.43%
2019-09-064.384.524.354.462.29%0.63%3.29%35,569,200157,625,000151%4.430.75%4.400.83%4.360.88%4.320.58%0.37%
2019-09-054.384.464.344.360.00%-0.89%1.56%30,304,000133,301,000143%4.401.55%4.360.86%4.330.72%4.290.47%0.31%
2019-09-044.394.394.304.36-0.23%0.65%2.04%20,681,10089,596,000107%4.33-0.18%4.320.63%4.290.02%4.270.26%0.27%
2019-09-034.364.404.294.370.23%0.69%2.53%32,442,900140,813,000179%4.340.86%4.300.85%4.290.59%4.260.45%0.25%
2019-09-024.144.394.134.365.06%1.32%2.76%36,373,700156,508,000224%4.302.97%4.260.00%4.270.76%4.240.57%0.20%
2019-08-304.254.264.124.15-1.66%-0.69%-1.64%14,280,90059,679,00098%4.18-1.32%4.26-0.21%4.24-0.14%4.220.10%0.07%
2019-08-294.254.304.214.22-1.17%-0.35%0.12%16,096,50068,168,000115%4.24-1.90%4.270.42%4.240.09%4.220.48%-0.01%
2019-08-284.264.424.254.270.00%-1.09%1.79%28,008,300120,899,000208%4.322.37%4.251.46%4.241.07%4.200.74%-0.13%