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:
当代东方( 000673.SZ 深证)
板块 :水泥制造_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
2020-02-173.773.893.743.871.57%0.55%-0.13%37,488,200144,297,00085%3.851.18%3.89-0.18%3.88-0.49%3.88-0.05%-3.38%
2020-02-143.803.863.703.81-2.56%0.16%-1.73%37,926,800144,275,00093%3.80-4.59%3.90-0.54%3.90-1.66%3.88-0.28%-3.49%
2020-02-133.924.103.903.910.77%-1.93%0.57%48,816,000194,638,000137%3.993.10%3.920.57%3.970.41%3.89-0.15%-3.66%
2020-02-123.893.923.813.880.78%0.34%-0.36%28,995,100112,115,00088%3.87-0.05%3.90-2.09%3.951.80%3.89-3.33%-3.69%
2020-02-113.984.003.773.85-3.02%-0.49%-4.42%39,294,600152,021,000114%3.87-1.88%3.98-0.08%3.880.28%4.03-2.85%-3.43%
2020-02-104.024.023.823.97-1.24%0.68%-4.25%41,262,800162,711,000125%3.94-2.98%3.982.89%3.870.42%4.15-3.87%-3.22%
2020-02-074.064.303.784.02-0.74%-1.08%-6.79%68,474,900278,308,000211%4.063.44%3.873.34%3.852.53%4.31-6.06%-2.80%
2020-02-063.694.063.584.059.76%3.08%-11.78%78,298,100307,649,000234%3.9312.61%3.757.58%3.762.15%4.59-9.29%-2.15%
2020-02-053.223.693.223.6910.15%5.76%-27.09%47,316,500165,095,000116%3.494.15%3.48-6.30%3.68-22.79%5.06-6.78%-1.19%
2020-02-043.353.353.353.35-9.95%0.00%-38.29%5,708,10019,123,00012%3.35-9.97%3.72-14.93%4.77-6.00%5.43-1.13%-0.43%
2020-02-033.723.723.723.72-9.93%-0.03%-32.25%1,430,4005,322,0002%3.72-9.90%4.37-12.08%5.07-2.61%5.49-1.21%-0.29%
2020-01-234.134.134.134.13-10.02%0.00%-25.69%5,009,50020,690,0009%4.13-10.02%4.97-3.95%5.21-3.04%5.56-1.96%-0.10%
2020-01-224.594.594.594.59-10.00%0.00%-19.03%9,431,00043,289,00014%4.59-11.75%5.17-3.02%5.37-2.54%5.67-0.47%0.23%
2020-01-215.385.395.105.10-5.03%-1.94%-10.46%33,114,400172,222,00050%5.20-3.04%5.33-2.90%5.51-1.38%5.70-0.72%0.37%
2020-01-205.325.485.235.370.19%0.11%-6.40%23,188,600124,391,00033%5.36-1.42%5.49-1.89%5.59-0.38%5.74-0.73%0.55%
2020-01-175.515.585.365.36-3.07%-1.49%-7.25%32,822,700178,597,00040%5.44-2.58%5.60-0.82%5.61-1.27%5.780.31%0.75%
2020-01-165.695.745.515.53-4.16%-0.98%-4.01%48,914,700273,205,00058%5.59-1.55%5.640.00%5.68-1.92%5.760.42%0.55%
2020-01-155.505.995.355.773.96%1.71%0.58%74,019,100419,890,00089%5.670.32%5.64-1.14%5.79-0.17%5.740.39%0.32%
2020-01-145.765.845.505.55-2.12%-1.86%-2.89%51,904,200293,536,00065%5.661.16%5.71-2.51%5.80-0.33%5.720.78%0.07%
2020-01-135.705.745.475.67-1.56%1.43%-0.02%53,257,700297,726,00067%5.59-4.15%5.86-0.19%5.82-0.87%5.670.34%-0.11%
2020-01-105.885.965.735.76-4.48%-1.23%1.91%72,455,900422,598,00095%5.83-2.67%5.870.17%5.871.05%5.650.66%-0.18%
2020-01-095.746.235.656.035.05%0.63%7.39%115,142,600689,965,000162%5.994.48%5.860.39%5.812.02%5.621.35%-0.29%
2020-01-085.616.015.505.74-1.03%0.09%3.61%91,445,400524,423,000133%5.74-1.21%5.831.22%5.691.07%5.540.91%-0.61%
2020-01-075.596.005.595.801.75%-0.09%5.65%90,250,100523,917,000142%5.81-1.99%5.762.13%5.632.47%5.491.09%-0.84%
2020-01-065.966.155.665.70-1.72%-3.76%4.95%126,360,000748,488,000212%5.927.87%5.645.58%5.504.25%5.431.21%-1.01%
2020-01-035.185.805.105.8010.06%5.63%8.09%89,118,000489,368,000150%5.494.95%5.354.15%5.271.31%5.37-1.67%-1.08%
2020-01-025.185.305.115.273.33%0.73%-3.43%53,108,400277,854,00082%5.231.45%5.13-0.43%5.21-1.21%5.46-1.87%-0.77%
2019-12-315.225.325.055.10-1.16%-1.11%-8.29%37,681,000194,305,00052%5.162.81%5.15-1.06%5.27-0.25%5.56-2.11%-0.44%
2019-12-305.105.204.685.16-0.77%2.87%-9.17%54,118,600271,468,00062%5.02-5.34%5.21-3.14%5.28-1.20%5.68-1.05%-0.04%
2019-12-275.455.455.155.200.00%-1.87%-9.42%50,631,100268,275,00058%5.30-0.66%5.380.30%5.35-1.82%5.74-0.33%0.21%