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
2020-02-1710.9411.0510.7711.041.94%1.23%5.79%26,669,700290,865,000113%10.911.51%10.820.77%10.751.02%10.440.70%-0.98%
2020-02-1410.5910.8610.5910.831.69%0.80%4.50%22,493,100241,667,000104%10.74-0.33%10.730.41%10.640.99%10.36-0.26%-1.13%
2020-02-1310.7110.9810.6310.65-0.47%-1.20%2.49%23,474,600253,030,000109%10.781.19%10.691.01%10.541.31%10.39-0.18%-1.18%
2020-02-1210.5510.7310.5510.701.04%0.45%2.79%17,296,700184,240,00082%10.650.32%10.581.25%10.400.89%10.41-0.77%-1.18%
2020-02-1110.6510.7010.5610.59-1.49%-0.26%0.94%21,289,600226,060,00099%10.620.77%10.451.49%10.311.37%10.49-0.48%-1.14%
2020-02-109.9110.789.9110.757.39%2.02%1.97%46,447,600489,402,000222%10.545.77%10.302.75%10.172.04%10.54-0.84%-1.12%
2020-02-0710.0110.069.8810.01-0.79%0.48%-5.84%15,678,300156,195,00082%9.96-0.52%10.020.38%9.97-2.29%10.63-1.23%-1.09%
2020-02-0610.0210.169.8310.090.70%0.76%-6.25%20,681,300207,097,000111%10.01-0.56%9.980.28%10.20-2.05%10.76-1.84%-1.05%
2020-02-0510.0810.289.9610.020.30%-0.50%-8.62%22,018,700221,725,000116%10.071.77%9.96-3.59%10.42-3.01%10.97-2.46%-0.91%
2020-02-049.3910.139.399.991.73%0.96%-11.13%28,989,700286,866,000139%9.900.76%10.33-5.87%10.74-4.15%11.24-2.41%-0.62%
2020-02-039.829.829.829.82-9.99%0.00%-14.75%5,765,90056,622,00028%9.82-11.06%10.97-2.74%11.21-1.41%11.52-0.78%-0.35%
2020-01-2311.3411.3610.7810.91-4.47%-1.19%-6.03%21,515,500237,547,000106%11.04-2.59%11.28-1.50%11.37-1.23%11.61-0.75%-0.25%
2020-01-2211.3711.4811.1511.420.18%0.75%-2.38%13,989,300158,575,00069%11.34-1.40%11.45-0.59%11.51-0.72%11.70-0.21%-0.15%
2020-01-2111.6511.6511.3411.40-1.13%-0.84%-2.75%19,885,900228,617,00092%11.50-0.06%11.52-0.47%11.59-1.17%11.72-0.41%-0.10%
2020-01-2011.4411.6111.4211.530.61%0.23%-2.04%13,270,000152,651,00058%11.50-0.51%11.57-0.70%11.73-0.26%11.77-0.25%0.00%
2020-01-1711.6611.7011.4511.46-1.46%-0.88%-2.87%15,248,400176,307,00061%11.56-0.88%11.65-1.36%11.76-0.33%11.80-0.54%0.07%
2020-01-1611.6711.7911.5911.63-0.17%-0.30%-1.96%11,938,800139,272,00042%11.67-0.44%11.82-0.03%11.80-0.14%11.86-0.84%0.21%
2020-01-1511.9311.9511.6211.65-2.18%-0.56%-2.62%20,413,100239,168,00059%11.72-1.83%11.82-0.19%11.810.10%11.96-0.42%0.49%
2020-01-1411.8012.1311.7611.910.76%-0.20%-0.86%31,684,900378,132,00076%11.931.75%11.840.44%11.800.02%12.010.44%0.84%
2020-01-1311.7811.8311.6211.82-0.51%0.78%-1.17%17,644,900206,953,00041%11.73-0.64%11.790.19%11.80-0.21%11.960.23%0.88%
2020-01-1011.8311.9411.6511.880.76%0.64%-0.44%27,337,600322,722,00064%11.81-0.07%11.77-0.40%11.83-0.67%11.930.24%0.90%
2020-01-0911.7511.9311.7011.791.55%-0.19%-0.97%24,533,500289,817,00059%11.811.01%11.81-0.17%11.91-1.17%11.910.29%0.93%
2020-01-0811.8411.8511.5611.61-2.85%-0.73%-2.20%29,973,200350,546,00072%11.70-2.02%11.83-1.23%12.05-0.55%11.870.28%0.95%
2020-01-0711.9712.1111.7911.950.59%0.12%0.95%29,284,300349,528,00074%11.940.56%11.98-1.26%12.110.67%11.840.54%0.97%
2020-01-0611.8612.0511.7311.88-0.75%0.09%0.90%33,168,400393,692,00083%11.87-1.76%12.13-0.31%12.030.36%11.770.45%0.99%
2020-01-0312.2412.3011.9211.97-3.08%-0.93%2.12%49,486,900597,900,000131%12.08-1.66%12.171.04%11.990.71%11.720.92%0.98%
2020-01-0212.3012.4912.1012.351.15%0.52%6.34%74,515,800915,515,000213%12.291.29%12.052.00%11.912.02%11.611.90%0.97%
2019-12-3111.3512.5211.3012.217.29%0.67%7.13%93,032,2001,128,393,000307%12.136.82%11.814.86%11.674.33%11.403.09%0.84%
2019-12-3011.1611.5211.1511.383.27%0.22%2.94%36,883,100418,820,000144%11.361.82%11.261.09%11.190.64%11.060.81%0.59%
2019-12-2711.2111.2811.0211.020.00%-1.18%0.49%19,468,900217,109,00079%11.15-0.49%11.140.46%11.110.35%10.970.45%0.54%