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
2020-05-229.209.208.808.85-3.07%-1.15%1.35%8,353,80074,788,000150%8.95-0.80%8.970.46%8.880.85%8.730.66%0.30%
2020-05-218.919.198.819.132.13%1.16%5.24%10,202,80092,078,000206%9.031.17%8.931.58%8.801.37%8.681.27%0.18%
2020-05-208.709.088.708.941.36%0.21%4.37%9,635,90085,958,000223%8.920.95%8.791.98%8.681.59%8.571.33%-0.02%
2020-05-198.519.188.518.825.25%-0.19%4.33%10,529,50093,047,000286%8.846.13%8.623.78%8.553.04%8.451.92%-0.27%
2020-05-188.278.468.208.381.21%0.64%1.02%3,867,80032,206,000123%8.33-0.02%8.300.19%8.30-0.10%8.300.28%-0.51%
2020-05-158.258.438.208.281.10%-0.59%0.10%4,125,40034,359,000133%8.331.36%8.290.36%8.300.00%8.270.26%-0.60%
2020-05-148.308.308.188.19-1.44%-0.33%-0.74%2,312,30019,000,00072%8.22-0.81%8.26-0.70%8.30-0.20%8.25-0.54%-0.71%
2020-05-138.228.348.208.310.48%0.31%0.17%2,019,10016,726,00060%8.280.13%8.32-0.18%8.320.04%8.30-0.73%-0.67%
2020-05-128.388.388.158.27-1.19%-0.04%-1.04%2,495,80020,648,00068%8.27-1.08%8.33-0.11%8.320.28%8.36-1.05%-0.63%
2020-05-118.348.448.288.370.48%0.08%-0.90%3,455,80028,900,00085%8.360.26%8.340.33%8.290.58%8.45-0.38%-0.58%
2020-05-088.298.388.298.330.85%-0.13%-1.75%2,860,00023,854,00071%8.340.31%8.310.64%8.250.39%8.48-0.56%-0.58%
2020-05-078.378.428.248.26-0.96%-0.66%-3.12%3,615,10030,059,00086%8.320.37%8.260.78%8.21-0.77%8.53-0.73%-0.55%
2020-05-068.178.378.128.341.58%0.68%-2.90%3,154,90026,134,00073%8.281.26%8.200.36%8.28-1.30%8.59-1.16%-0.50%
2020-04-308.108.268.068.211.99%0.35%-5.52%3,651,00029,869,00071%8.180.66%8.17-1.67%8.39-1.98%8.69-0.50%-0.42%
2020-04-298.188.338.048.05-1.35%-0.95%-7.83%3,369,50027,384,00065%8.13-0.65%8.31-2.36%8.56-1.09%8.73-0.60%-0.50%
2020-04-288.468.507.898.16-4.23%-0.24%-7.14%5,009,00040,975,00094%8.18-5.15%8.51-3.14%8.65-1.62%8.79-0.79%-0.80%
2020-04-278.688.728.498.52-1.39%-1.21%-3.80%3,842,90033,141,00078%8.62-1.44%8.78-0.53%8.79-0.67%8.86-0.14%-1.01%
2020-04-248.848.868.628.64-3.14%-1.26%-2.58%4,820,20042,179,00098%8.75-1.75%8.83-0.31%8.85-0.77%8.87-0.40%-1.25%
2020-04-238.869.088.778.921.02%0.16%0.17%6,095,60054,286,000119%8.911.25%8.86-0.10%8.920.25%8.91-0.55%-1.36%
2020-04-228.808.858.738.83-0.23%0.39%-1.38%2,780,70024,459,00051%8.80-0.33%8.87-0.87%8.90-0.05%8.95-0.31%-1.39%
2020-04-218.968.968.768.85-1.45%0.28%-1.47%4,428,00039,078,00073%8.83-1.35%8.940.12%8.90-0.11%8.98-0.30%-1.46%
2020-04-208.979.048.888.980.22%0.38%-0.32%4,482,30040,099,00067%8.95-0.56%8.930.25%8.910.30%9.01-0.22%-1.57%
2020-04-178.829.228.798.962.28%-0.40%-0.76%9,478,60085,274,000122%9.002.72%8.910.90%8.89-0.02%9.03-0.35%-1.76%
2020-04-168.798.838.718.76-0.79%0.02%-3.32%3,879,60033,977,00045%8.76-1.15%8.83-0.08%8.89-1.30%9.06-1.37%-1.87%
2020-04-158.858.948.808.83-1.01%-0.34%-3.89%4,493,80039,816,00043%8.86-0.17%8.84-1.00%9.00-0.50%9.19-3.55%-1.92%
2020-04-148.838.948.778.921.94%0.51%-6.35%3,454,70030,659,00028%8.881.01%8.93-1.44%9.05-0.24%9.53-2.95%-1.53%
2020-04-138.848.888.718.75-1.80%-0.41%-10.84%4,322,60037,979,00030%8.79-2.69%9.06-0.69%9.07-0.34%9.81-2.50%-1.18%
2020-04-109.179.288.918.91-2.94%-1.32%-11.48%7,796,40070,395,00048%9.03-2.14%9.12-0.08%9.10-0.32%10.07-1.46%-0.86%
2020-04-099.189.299.159.180.22%-0.50%-10.13%8,279,50076,385,00049%9.231.39%9.130.42%9.13-1.38%10.22-0.84%-0.70%
2020-04-089.069.199.029.160.00%0.66%-11.08%8,348,60075,974,00047%9.100.30%9.09-0.33%9.26-4.67%10.30-1.04%-0.63%