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
2019-03-255.655.735.535.56-3.81%-1.33%-5.41%27,129,500152,867,00043%5.64-2.54%5.80-0.34%5.82-1.05%5.880.74%1.29%
2019-03-225.935.935.685.78-2.20%-0.03%-0.94%29,420,400170,103,00046%5.78-2.07%5.82-0.85%5.89-0.37%5.840.67%1.28%
2019-03-215.836.105.585.911.72%0.10%1.97%49,235,100290,666,00077%5.902.77%5.87-0.51%5.910.68%5.800.54%1.32%
2019-03-205.885.895.565.81-1.86%1.13%0.78%38,225,500219,620,00056%5.75-3.35%5.90-0.72%5.87-1.68%5.770.91%1.47%
2019-03-196.036.065.865.92-3.11%-0.40%3.62%44,568,300264,899,00065%5.94-0.44%5.941.21%5.971.10%5.711.13%1.55%
2019-03-186.006.195.746.111.83%2.35%8.16%57,691,200344,437,00084%5.970.83%5.87-1.64%5.901.62%5.651.15%1.56%
2019-03-155.696.095.696.005.45%1.33%7.43%64,841,400383,947,00095%5.923.23%5.971.46%5.811.47%5.591.16%1.56%
2019-03-145.906.065.545.69-7.63%-0.80%3.06%63,385,600363,572,00094%5.74-6.01%5.891.50%5.720.47%5.521.19%1.56%
2019-03-135.926.355.796.166.39%0.93%12.90%135,928,900829,640,000216%6.107.69%5.806.33%5.704.71%5.463.49%1.62%
2019-03-125.295.795.275.7910.08%2.17%9.83%93,397,600529,281,000163%5.6710.47%5.451.11%5.442.45%5.271.87%1.41%
2019-03-114.995.274.945.262.94%2.53%1.64%43,960,400225,500,00073%5.13-4.11%5.39-0.24%5.310.17%5.180.70%1.52%
2019-03-085.565.575.115.11-10.04%-4.49%-0.56%56,041,900299,840,00093%5.35-4.23%5.411.26%5.300.84%5.141.02%1.75%
2019-03-075.355.855.325.684.99%1.68%11.66%72,813,400406,715,000132%5.595.92%5.343.09%5.262.40%5.092.07%1.82%
2019-03-065.175.525.105.412.66%2.58%8.55%76,470,000403,334,000141%5.272.89%5.181.69%5.141.52%4.981.74%1.81%
2019-03-055.025.294.905.273.94%2.81%7.57%61,192,500313,682,000117%5.130.57%5.090.39%5.060.64%4.901.20%1.81%
2019-03-045.085.165.015.070.20%-0.53%4.73%50,616,000257,989,00097%5.101.15%5.071.08%5.031.07%4.841.13%2.07%
2019-03-015.155.154.965.06-2.88%0.42%5.70%40,698,800205,082,00081%5.04-0.69%5.020.28%4.971.18%4.791.18%1.96%
2019-02-284.915.354.845.216.98%2.68%10.12%71,997,800365,351,000151%5.073.28%5.011.69%4.922.06%4.731.79%1.74%
2019-02-274.875.034.774.87-1.42%-0.88%4.78%45,383,200222,952,000105%4.91-1.64%4.921.42%4.821.52%4.651.42%1.44%
2019-02-265.115.184.814.94-1.40%-1.10%7.79%76,158,800380,391,000191%5.002.91%4.853.32%4.742.20%4.582.92%1.17%
2019-02-254.575.014.555.0110.11%3.21%12.51%75,621,600367,035,000210%4.857.65%4.703.80%4.642.75%4.453.03%0.64%
2019-02-224.414.624.414.552.25%0.91%5.28%31,413,700141,637,00098%4.51-1.16%4.53-0.90%4.521.14%4.321.72%0.01%
2019-02-214.584.704.424.45-3.47%-2.46%4.73%43,605,400198,934,000144%4.561.29%4.571.33%4.471.57%4.251.99%-0.64%
2019-02-204.524.654.384.61-0.22%2.35%10.66%50,240,000226,270,000182%4.50-2.49%4.512.06%4.402.30%4.171.71%-1.23%
2019-02-194.304.734.304.627.44%0.02%12.79%63,409,500292,895,000276%4.629.22%4.427.13%4.305.89%4.103.85%-1.53%
2019-02-184.114.354.114.305.13%1.68%9.03%25,635,700108,406,000128%4.233.05%4.122.39%4.062.29%3.940.03%-2.02%
2019-02-154.004.173.994.091.74%-0.34%3.73%26,296,600107,911,000135%4.102.86%4.030.98%3.973.01%3.94-1.05%-2.06%
2019-02-143.984.053.954.020.75%0.75%0.88%17,827,00071,136,00091%3.990.68%3.991.79%3.851.53%3.99-1.26%-1.99%
2019-02-133.924.003.913.99-0.50%0.68%-1.14%23,306,40092,369,000119%3.96-0.93%3.923.43%3.800.29%4.04-1.27%-1.89%
2019-02-123.754.133.714.010.00%0.25%-1.91%33,405,400133,627,000181%4.008.23%3.794.93%3.780.24%4.09-2.36%-1.79%