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
2019-06-1812.6513.0012.5112.881.90%0.59%0.39%5,836,80074,737,000101%12.801.23%12.77-0.70%12.940.02%12.83-1.06%-0.13%
2019-06-1712.5512.7612.5212.640.88%-0.07%-2.53%2,952,10037,340,00043%12.65-1.18%12.86-1.26%12.940.28%12.97-0.25%0.08%
2019-06-1413.0613.1612.5212.53-3.98%-2.11%-3.62%5,304,90067,904,00073%12.80-1.86%13.020.11%12.900.59%13.00-0.16%0.13%
2019-06-1312.9913.1712.9013.050.23%0.05%0.22%5,171,90067,457,00065%13.04-0.83%13.010.94%12.820.31%13.02-0.16%0.14%
2019-06-1212.9713.4512.8313.020.54%-1.00%-0.18%8,567,000112,669,00098%13.152.59%12.892.46%12.790.45%13.040.23%0.19%
2019-06-1112.4913.0012.4912.954.52%1.01%-0.48%7,273,00093,243,00081%12.823.40%12.580.29%12.73-2.05%13.010.13%0.14%
2019-06-1012.2812.5512.2312.391.31%-0.07%-4.66%3,593,20044,553,00039%12.400.25%12.54-1.66%12.99-0.61%13.000.01%0.05%
2019-06-0612.6312.7112.1012.23-3.55%-1.12%-5.89%5,238,50064,790,00057%12.37-3.53%12.76-3.28%13.07-0.52%13.00-0.08%0.02%
2019-06-0512.9913.0612.6812.68-1.48%-1.10%-2.50%5,166,60066,242,00059%12.82-1.07%13.19-0.37%13.14-0.27%13.010.00%0.02%
2019-06-0413.2213.2912.7712.87-3.88%-0.69%-1.04%8,213,900106,456,00095%12.96-3.60%13.240.05%13.180.15%13.010.05%0.03%
2019-06-0313.2113.6513.0813.392.92%-0.40%3.01%14,607,600196,379,000179%13.442.30%13.230.87%13.161.22%13.001.04%0.04%
2019-05-3113.0013.3312.9113.01-1.21%-1.00%1.13%8,208,000107,868,000109%13.140.75%13.120.56%13.000.60%12.870.28%-0.11%
2019-05-3012.8513.5012.6613.170.61%0.97%2.66%12,862,000167,778,000170%13.04-0.95%13.040.83%12.920.76%12.83-0.09%-0.21%
2019-05-2912.6513.5812.6113.092.75%-0.60%1.95%13,622,300179,387,000197%13.172.43%12.942.22%12.821.32%12.840.27%-0.29%
2019-05-2812.7413.0912.6512.74-0.16%-0.91%-0.51%9,217,300118,506,000146%12.862.58%12.661.47%12.660.17%12.81-0.20%-0.43%
2019-05-2712.3512.8112.1612.764.42%1.80%-0.55%6,097,90076,434,00098%12.531.83%12.47-0.82%12.640.17%12.83-0.78%-0.61%
2019-05-2412.3112.4512.1912.22-0.81%-0.72%-5.51%3,263,20040,168,00047%12.31-1.54%12.58-1.30%12.61-0.66%12.93-0.27%-0.70%
2019-05-2312.6112.7612.2612.32-3.14%-1.46%-4.99%4,811,80060,158,00063%12.50-2.40%12.740.33%12.70-1.24%12.97-0.12%-0.91%
2019-05-2213.0113.0412.5612.72-1.40%-0.69%-2.02%5,209,70066,733,00069%12.81-0.44%12.70-0.13%12.86-0.54%12.980.12%-1.17%
2019-05-2112.6713.0812.6012.902.14%0.26%-0.52%6,190,20079,643,00080%12.873.24%12.72-1.17%12.93-0.36%12.970.18%-1.39%
2019-05-2012.4112.7512.1012.631.85%1.35%-2.43%6,892,90085,900,00085%12.46-2.72%12.87-1.75%12.97-1.34%12.94-0.45%-1.68%
2019-05-1713.3413.3412.3112.40-6.70%-3.20%-4.63%8,588,900110,025,000106%12.81-3.97%13.09-1.01%13.15-0.19%13.00-0.78%-1.93%
2019-05-1613.2013.4713.1713.290.45%-0.37%1.42%6,840,80091,254,00090%13.340.91%13.230.05%13.180.68%13.10-0.83%-1.94%
2019-05-1513.2013.3213.1313.230.99%0.08%0.13%6,022,30079,614,00076%13.220.79%13.220.72%13.090.66%13.21-1.13%-2.01%
2019-05-1413.1113.2813.0113.10-2.17%-0.13%-1.98%6,600,30086,575,00081%13.12-1.27%13.130.58%13.000.61%13.36-2.00%-1.97%
2019-05-1312.9413.6812.8913.391.59%0.78%-1.81%10,350,100137,516,000120%13.292.37%13.051.56%12.920.44%13.64-1.70%-1.88%
2019-05-1012.8913.2812.5013.183.94%1.55%-5.00%11,072,100143,704,000129%12.981.38%12.851.07%12.86-1.22%13.87-2.39%-1.82%
2019-05-0912.6313.0012.6312.68-0.70%-0.96%-10.79%6,700,70085,792,00079%12.800.94%12.71-0.90%13.02-2.44%14.21-2.71%-1.67%
2019-05-0812.4812.9312.3312.770.24%0.68%-12.59%6,909,70087,646,00075%12.680.19%12.83-2.77%13.35-3.03%14.61-2.11%-1.50%
2019-05-0712.8912.9412.3512.740.00%0.63%-14.63%7,725,10097,798,00082%12.66-3.23%13.19-4.24%13.77-4.34%14.92-2.68%-1.43%