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
2020-06-014.064.094.054.081.75%0.22%2.72%10,274,10041,823,000150%4.071.45%4.031.00%4.000.83%3.970.58%0.12%
2020-05-294.004.043.984.010.25%-0.07%1.54%7,183,40028,828,000107%4.010.53%3.990.50%3.970.61%3.950.25%0.07%
2020-05-283.984.023.964.000.76%0.20%1.55%8,444,60033,708,000131%3.990.71%3.970.69%3.950.18%3.940.26%0.09%
2020-05-273.974.003.923.970.25%0.15%1.04%8,123,60032,201,000134%3.960.51%3.940.79%3.940.10%3.930.15%0.05%
2020-05-263.903.973.893.962.06%0.41%0.94%5,833,90023,006,000103%3.941.47%3.91-0.41%3.940.13%3.920.08%0.02%
2020-05-253.913.923.873.88-0.26%-0.18%-1.02%3,403,10013,229,00059%3.89-0.13%3.93-0.31%3.930.03%3.92-0.18%-0.01%
2020-05-223.933.953.853.89-1.77%-0.05%-0.94%5,917,50023,029,000101%3.89-1.94%3.94-0.23%3.93-0.10%3.93-0.20%0.01%
2020-05-213.954.003.933.960.25%-0.23%0.64%8,071,20032,034,000141%3.970.61%3.950.59%3.930.38%3.940.13%0.03%
2020-05-203.913.993.903.951.02%0.13%0.51%8,957,90035,335,000168%3.950.90%3.930.41%3.920.28%3.930.08%0.01%
2020-05-193.933.933.903.910.26%0.00%-0.43%3,820,00014,937,00076%3.910.03%3.910.10%3.91-0.05%3.930.03%-0.03%
2020-05-183.913.973.843.900.26%-0.23%-0.66%7,928,50030,992,000152%3.910.03%3.910.00%3.91-0.38%3.930.15%-0.05%
2020-05-153.923.943.883.890.26%-0.46%-0.77%4,575,70017,881,00095%3.910.31%3.91-0.10%3.92-0.36%3.920.38%-0.10%
2020-05-143.923.933.873.88-1.27%-0.41%-0.64%4,177,10016,275,00079%3.90-0.38%3.91-0.74%3.94-0.18%3.91-0.13%-0.20%
2020-05-133.893.943.873.930.51%0.49%0.51%3,881,50015,181,00069%3.91-0.13%3.94-0.43%3.95-0.03%3.91-0.18%-0.21%
2020-05-123.973.973.873.91-1.51%-0.15%-0.18%6,121,20023,973,000101%3.92-1.86%3.96-0.30%3.950.05%3.92-0.13%-0.23%
2020-05-113.984.023.963.97-0.25%-0.50%1.22%4,416,00017,620,00074%3.990.50%3.970.53%3.940.69%3.92-0.03%-0.25%
2020-05-083.953.993.943.981.27%0.25%1.45%5,399,90021,437,00087%3.970.76%3.950.64%3.921.06%3.920.00%-0.27%
2020-05-073.953.963.923.93-0.51%-0.25%0.18%4,073,80016,049,00065%3.940.33%3.920.75%3.88-0.18%3.92-0.13%-0.29%
2020-05-063.883.963.873.951.02%0.59%0.56%5,614,10022,047,00086%3.930.62%3.891.17%3.88-0.31%3.93-0.23%-0.29%
2020-04-303.863.943.843.912.09%0.18%-0.69%5,690,20022,208,00081%3.902.04%3.85-0.49%3.90-0.31%3.94-0.20%-0.27%
2020-04-293.813.853.793.830.52%0.13%-2.92%3,948,60015,105,00055%3.830.08%3.87-0.97%3.91-0.54%3.95-0.35%-0.26%
2020-04-283.903.923.733.81-3.05%-0.31%-3.76%8,993,70034,375,000120%3.82-2.92%3.90-1.31%3.93-0.86%3.96-0.63%-0.22%
2020-04-273.994.003.903.93-1.75%-0.18%-1.36%7,676,00030,222,000111%3.94-0.63%3.96-0.35%3.96-0.25%3.98-0.23%-0.13%
2020-04-243.984.013.924.001.27%0.96%0.18%8,216,30032,555,000127%3.96-0.25%3.97-0.05%3.97-0.20%3.99-0.35%-0.09%
2020-04-234.014.013.953.95-1.25%-0.55%-1.42%6,119,60024,309,00096%3.97-0.18%3.97-0.10%3.98-0.10%4.01-0.40%-0.04%
2020-04-223.954.013.934.000.76%0.53%-0.57%6,366,60025,332,00094%3.980.40%3.98-0.15%3.98-0.23%4.02-0.20%0.04%
2020-04-213.974.003.933.97-0.75%0.18%-1.51%5,420,50021,481,00078%3.96-0.50%3.98-0.20%3.99-0.30%4.03-0.17%0.12%
2020-04-203.964.033.934.001.27%0.43%-0.94%7,115,10028,337,00096%3.98-0.25%3.99-0.35%4.01-0.25%4.04-0.12%0.19%
2020-04-174.014.043.943.95-1.00%-1.08%-2.30%9,293,00037,103,000119%3.99-0.08%4.00-0.42%4.02-0.62%4.04-0.07%0.24%
2020-04-163.994.043.963.990.00%-0.15%-1.38%5,678,00022,687,00072%4.00-0.72%4.02-0.35%4.04-0.62%4.05-0.07%0.29%