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:
冀东装备( 000856.SZ 深证)
板块 :非金属矿物制品_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
2019-08-2010.4510.6610.4410.460.38%-0.72%2.41%5,781,00060,907,000174%10.541.96%10.372.16%10.261.19%10.210.61%-0.57%
2019-08-1910.1710.4410.1710.423.17%0.83%2.64%5,111,30052,822,000159%10.331.87%10.150.85%10.140.69%10.15-0.05%-0.73%
2019-08-1610.0910.2010.0710.100.30%-0.43%-0.56%3,448,40034,980,000114%10.142.31%10.070.35%10.07-0.04%10.16-0.57%-0.77%
2019-08-159.8110.139.7710.07-0.49%1.56%-1.42%3,861,00038,281,000122%9.92-2.41%10.03-0.71%10.07-0.64%10.22-0.92%-0.81%
2019-08-1410.1010.2210.1010.121.00%-0.39%-1.84%3,228,90032,805,000109%10.161.22%10.10-0.05%10.14-0.09%10.31-0.66%-0.78%
2019-08-1310.1010.149.9810.02-1.57%-0.18%-3.45%2,820,00028,307,00097%10.04-0.61%10.11-0.52%10.14-0.29%10.38-0.93%-0.77%
2019-08-1210.0910.209.9610.181.09%0.79%-2.82%2,756,10027,836,00096%10.10-0.77%10.16-0.42%10.17-0.88%10.48-0.81%-0.73%
2019-08-0910.2010.3710.0010.07-0.98%-1.06%-4.65%2,953,40030,061,000105%10.18-0.32%10.200.09%10.26-0.98%10.56-0.85%-0.71%
2019-08-0810.1910.2610.1510.170.00%-0.40%-4.52%2,173,60022,194,00078%10.21-0.18%10.19-1.06%10.36-1.02%10.65-0.76%-0.68%
2019-08-0710.3110.3410.1510.170.00%-0.58%-5.25%2,037,80020,844,00072%10.230.58%10.30-1.12%10.47-0.97%10.73-0.79%-0.72%
2019-08-0610.1610.359.9910.17-2.77%0.00%-5.99%4,249,80043,219,000139%10.17-3.88%10.42-2.36%10.57-2.06%10.82-1.00%-0.75%
2019-08-0510.5010.7310.4610.46-0.95%-1.13%-4.27%2,599,90027,506,00094%10.58-0.03%10.67-0.98%10.80-0.79%10.93-0.38%-0.75%
2019-08-0210.6910.7310.4910.56-3.39%-0.22%-3.73%4,011,70042,456,000127%10.58-3.31%10.78-2.08%10.88-1.36%10.97-1.00%-0.95%
2019-08-0110.9311.0410.8610.930.18%-0.14%-1.35%2,194,50024,018,00075%10.95-0.20%11.01-0.28%11.03-0.33%11.08-0.59%-0.97%
2019-07-3111.0711.0910.8810.91-1.53%-0.52%-2.12%2,186,60023,980,00072%10.97-1.23%11.04-0.39%11.07-0.24%11.15-0.62%-1.09%
2019-07-3011.0311.1511.0311.080.54%-0.21%-1.20%2,326,60025,832,00077%11.100.57%11.08-0.06%11.100.34%11.22-0.46%-1.12%
2019-07-2911.1611.1810.9711.02-0.99%-0.18%-2.19%2,284,60025,223,00076%11.04-0.52%11.09-0.16%11.060.21%11.27-0.62%-1.17%
2019-07-2611.0911.1811.0011.130.27%0.29%-1.83%2,336,20025,928,00076%11.10-0.19%11.110.50%11.03-0.69%11.34-0.61%-1.18%
2019-07-2511.1111.2011.0511.100.36%-0.17%-2.69%2,633,60029,283,00084%11.120.14%11.050.43%11.11-0.78%11.41-1.16%-1.16%
2019-07-2410.9211.2310.9211.061.47%-0.39%-4.17%3,889,80043,188,000108%11.102.03%11.00-0.97%11.20-1.04%11.54-1.09%-1.13%
2019-07-2310.8210.9510.8210.900.83%0.17%-6.58%2,264,00024,637,00063%10.88-0.96%11.11-1.59%11.32-1.13%11.67-1.01%-1.05%
2019-07-2211.5111.5810.7710.81-6.24%-1.61%-8.29%6,252,30068,693,000167%10.99-5.57%11.29-3.63%11.45-2.66%11.79-2.33%-0.98%
2019-07-1911.5611.7411.5211.53-0.26%-0.90%-4.46%2,490,70028,980,00071%11.64-0.22%11.72-0.57%11.76-0.41%12.07-1.24%-0.79%
2019-07-1811.8611.8711.5411.56-3.10%-0.87%-5.39%2,848,10033,211,00077%11.66-1.84%11.78-0.47%11.81-0.84%12.22-1.80%-0.69%
2019-07-1711.9011.9311.8011.930.59%0.42%-4.12%2,230,90026,503,00053%11.880.21%11.840.03%11.91-0.73%12.44-0.88%-0.49%
2019-07-1611.8911.9311.8011.86-0.25%0.04%-5.53%1,954,00023,164,00042%11.860.46%11.84-0.68%11.99-0.65%12.55-0.94%-0.40%
2019-07-1511.7111.9411.6111.890.93%0.75%-6.18%2,982,00035,190,00057%11.80-0.51%11.92-1.19%12.07-1.46%12.67-0.72%-0.27%
2019-07-1211.8511.9511.7811.78-0.67%-0.69%-7.72%2,978,20035,326,00053%11.86-1.13%12.06-1.00%12.25-1.68%12.77-0.39%-0.18%
2019-07-1112.2512.2911.8011.86-3.58%-1.15%-7.45%6,525,30078,291,000115%12.00-3.28%12.18-2.49%12.46-2.84%12.82-0.91%-0.14%
2019-07-1012.3912.5812.2812.300.00%-0.85%-4.89%2,971,80036,865,00056%12.410.48%12.50-1.69%12.83-0.82%12.93-0.26%-0.06%