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:
万年青( 000789.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
2019-05-1714.0014.0013.3513.38-4.50%-1.76%0.89%21,364,200290,975,000123%13.62-1.97%13.640.99%13.460.77%13.26-0.09%-1.40%
2019-05-1613.6014.1513.5314.012.86%0.84%5.54%26,679,500370,660,000166%13.893.77%13.502.51%13.361.89%13.270.16%-1.47%
2019-05-1513.0513.7713.0513.625.26%1.73%2.77%25,756,300344,817,000167%13.393.41%13.171.19%13.111.26%13.25-0.91%-1.57%
2019-05-1412.7513.0712.7512.94-0.15%-0.05%-3.25%13,210,200171,031,00084%12.95-0.22%13.020.16%12.95-0.02%13.38-1.47%-1.60%
2019-05-1313.0413.1212.8812.96-2.26%-0.12%-4.52%12,673,600164,455,00079%12.98-0.95%13.000.45%12.95-0.45%13.57-1.22%-1.48%
2019-05-1012.9513.3012.6813.262.79%1.21%-3.50%18,071,900236,758,000113%13.101.74%12.940.48%13.01-1.14%13.74-1.56%-1.45%
2019-05-0912.6613.0512.6212.900.78%0.18%-7.59%13,036,400167,871,00081%12.880.70%12.88-1.02%13.16-1.92%13.96-2.31%-1.41%
2019-05-0812.5513.0312.4712.80-1.31%0.10%-10.42%13,563,300173,432,00076%12.79-1.35%13.01-2.58%13.42-2.39%14.29-2.16%-1.30%
2019-05-0713.0013.1612.7312.970.54%0.06%-11.19%14,718,500190,780,00079%12.96-1.82%13.35-2.96%13.74-2.72%14.61-2.52%-1.14%
2019-05-0613.6913.7912.7412.90-8.90%-2.29%-13.90%19,284,300254,600,00095%13.20-6.75%13.76-3.12%14.13-2.78%14.98-1.94%-0.90%
2019-04-3014.1414.3014.0414.160.14%0.01%-7.32%10,791,400152,790,00055%14.16-0.46%14.20-1.85%14.53-1.23%15.28-0.73%-0.72%
2019-04-2914.0514.4114.0314.140.00%-0.58%-8.13%13,997,400199,091,00068%14.220.06%14.47-1.59%14.71-2.06%15.39-0.88%-0.63%
2019-04-2614.3714.4413.9114.14-4.91%-0.52%-8.93%22,874,000325,134,000106%14.21-6.14%14.71-3.15%15.02-2.84%15.53-1.17%-0.49%
2019-04-2515.2815.3814.8014.87-3.00%-1.80%-5.35%14,007,800212,121,00068%15.14-0.15%15.18-1.17%15.46-1.51%15.71-0.36%-0.33%
2019-04-2415.1715.3614.9915.331.25%1.09%-2.77%11,141,000168,956,00049%15.17-0.50%15.36-1.51%15.70-0.58%15.77-0.88%-0.22%
2019-04-2315.2215.4215.0315.14-0.98%-0.66%-4.82%13,672,500208,383,00053%15.24-1.82%15.60-1.70%15.79-0.36%15.91-1.11%-0.05%
2019-04-2216.0216.0215.2615.29-4.62%-1.50%-4.95%24,462,400379,719,00084%15.52-2.74%15.87-0.79%15.85-0.45%16.09-1.21%0.18%
2019-04-1916.2016.2015.7816.03-1.29%0.43%-1.55%18,684,800298,235,00058%15.96-0.88%16.000.40%15.920.21%16.28-0.64%0.47%
2019-04-1815.9316.2715.8216.242.14%0.86%-0.90%28,806,700463,848,00082%16.101.39%15.930.68%15.890.40%16.39-0.13%0.73%
2019-04-1715.8916.0615.7015.900.00%0.11%-3.10%20,838,100330,950,00055%15.880.92%15.830.19%15.82-1.08%16.41-0.08%0.90%
2019-04-1615.3615.9315.3615.902.51%1.04%-3.18%19,437,200305,876,00048%15.74-0.70%15.80-0.21%16.00-1.53%16.420.12%1.07%
2019-04-1516.1516.2015.4015.51-1.90%-2.13%-5.44%22,656,400359,058,00052%15.850.36%15.83-1.58%16.25-1.43%16.400.58%1.23%
2019-04-1215.6316.0715.5615.811.22%0.12%-3.06%23,760,000375,192,00052%15.79-0.32%16.08-2.00%16.48-0.95%16.310.43%1.29%
2019-04-1116.3316.3815.5815.62-4.23%-1.40%-3.82%33,030,400523,271,00072%15.84-3.67%16.41-1.97%16.64-0.37%16.240.71%1.35%
2019-04-1016.6016.7716.2816.31-1.21%-0.83%1.14%40,866,100672,065,00091%16.45-2.01%16.74-0.71%16.700.22%16.130.89%1.39%
2019-04-0917.1317.3316.5016.51-6.72%-1.63%3.29%46,319,400777,420,000110%16.78-0.77%16.860.69%16.670.95%15.981.15%1.35%
2019-04-0816.7517.9316.3917.706.31%4.65%12.00%57,702,200975,958,000148%16.910.29%16.741.33%16.512.14%15.801.71%1.28%
2019-04-0416.9717.4416.5016.65-1.42%-1.28%7.16%51,028,100860,653,000145%16.872.94%16.521.91%16.162.20%15.541.94%1.18%
2019-04-0316.1717.0816.0116.893.30%3.08%10.80%44,592,300730,624,000132%16.390.70%16.222.41%15.812.13%15.241.61%1.09%
2019-04-0216.1016.5815.8816.350.00%0.49%8.99%44,676,700726,956,000137%16.271.55%15.832.51%15.482.27%15.001.58%1.00%