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:
天山股份( 000877.SZ 深证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2019-05-2110.6511.1910.6511.114.81%0.63%5.33%24,533,500270,854,000104%11.044.94%10.83-0.22%10.841.05%10.551.01%-0.89%
2019-05-2010.5210.6810.3010.60-0.84%0.76%1.50%15,764,800165,844,00064%10.52-2.80%10.860.17%10.720.36%10.440.45%-1.26%
2019-05-1711.0811.0810.5610.69-3.87%-1.23%2.83%25,347,400274,323,00099%10.82-1.65%10.840.97%10.691.15%10.400.11%-1.49%
2019-05-1610.5511.2510.5011.125.80%1.04%7.08%40,407,200444,699,000167%11.014.90%10.732.95%10.572.18%10.390.40%-1.57%
2019-05-1510.4510.5710.3710.511.74%0.18%1.60%18,611,800195,265,00077%10.491.12%10.430.72%10.340.87%10.34-0.71%-1.71%
2019-05-1410.2810.5310.2610.33-1.53%-0.43%-0.84%18,260,900189,456,00072%10.38-0.36%10.350.53%10.250.69%10.42-1.35%-1.69%
2019-05-1310.1810.5910.0710.491.84%0.75%-0.66%26,021,000270,936,00095%10.411.22%10.301.27%10.180.59%10.56-1.14%-1.63%
2019-05-1010.2710.459.9010.301.68%0.13%-3.58%32,326,800332,555,000117%10.291.34%10.171.26%10.12-0.61%10.68-2.21%-1.60%
2019-05-099.9910.289.9810.130.40%-0.21%-7.26%18,949,900192,361,00063%10.151.23%10.04-0.09%10.18-1.58%10.92-2.42%-1.50%
2019-05-089.7910.219.6310.090.90%0.62%-9.86%25,924,800259,979,00077%10.030.63%10.05-1.89%10.35-2.17%11.19-3.01%-1.31%
2019-05-079.9310.199.7910.001.94%0.35%-13.35%23,078,700229,985,00062%9.97-1.54%10.24-2.98%10.58-2.95%11.54-2.69%-1.03%
2019-05-0610.4010.579.819.81-10.00%-3.07%-17.28%35,068,500354,936,00083%10.12-6.76%10.56-3.98%10.90-3.29%11.86-1.86%-0.75%
2019-04-3010.8010.9810.6810.901.49%0.41%-9.81%17,612,500191,180,00044%10.86-0.63%11.00-1.87%11.27-1.93%12.09-0.67%-0.57%
2019-04-2911.2311.2310.6810.74-2.72%-1.68%-11.73%27,713,200302,727,00068%10.92-2.24%11.21-2.27%11.49-2.96%12.17-1.01%-0.47%
2019-04-2611.2311.3410.9511.04-1.34%-1.20%-10.18%25,820,200288,506,00063%11.17-2.33%11.47-2.15%11.84-2.92%12.29-0.58%-0.30%
2019-04-2511.8211.9311.0411.19-5.89%-2.19%-9.49%36,679,800419,670,00091%11.44-3.42%11.72-3.43%12.20-2.43%12.36-0.75%-0.20%
2019-04-2411.8011.9711.6811.891.62%0.37%-4.54%22,133,400262,202,00055%11.85-0.30%12.13-2.65%12.50-0.48%12.46-0.80%-0.09%
2019-04-2312.2212.3811.5011.70-5.03%-1.52%-6.82%45,082,300535,608,000101%11.88-5.50%12.46-2.51%12.56-0.99%12.56-1.24%0.08%
2019-04-2212.9313.0312.2812.32-4.57%-2.00%-3.10%40,473,300508,843,00091%12.57-2.82%12.790.08%12.690.02%12.71-0.53%0.31%
2019-04-1913.0213.2412.7012.91-0.84%-0.21%1.00%46,222,300597,979,00098%12.940.99%12.781.18%12.681.13%12.78-0.20%0.42%
2019-04-1812.3613.1912.2913.024.83%1.64%1.66%61,417,900786,739,000124%12.812.75%12.631.31%12.541.14%12.810.16%0.35%
2019-04-1712.5212.6512.2812.42-1.04%-0.38%-2.87%31,040,600386,997,00061%12.470.61%12.460.70%12.40-1.23%12.79-0.04%0.41%
2019-04-1612.2212.5512.0812.552.28%1.28%-1.89%26,930,800333,718,00049%12.39-1.02%12.38-0.03%12.55-1.46%12.790.29%0.53%
2019-04-1512.8012.8212.2512.27-0.73%-2.00%-3.80%31,308,800391,987,00054%12.522.50%12.38-1.68%12.74-0.89%12.760.65%0.62%
2019-04-1212.2712.4012.0512.361.06%1.19%-2.47%29,933,200365,638,00049%12.22-1.46%12.59-2.18%12.85-0.85%12.670.43%0.61%
2019-04-1112.6512.6912.2112.23-2.94%-1.34%-3.08%44,642,700553,381,00072%12.40-4.00%12.87-1.36%12.96-0.13%12.620.36%0.66%
2019-04-1013.1513.3412.5712.60-3.89%-2.42%0.21%62,326,100804,829,000103%12.91-1.94%13.05-0.39%12.980.36%12.570.92%0.69%
2019-04-0913.4413.5612.8513.11-2.09%-0.44%5.23%62,995,200829,510,000106%13.170.82%13.101.22%12.931.31%12.461.06%0.67%
2019-04-0812.9013.4212.6113.394.69%2.52%8.61%76,016,600992,889,000127%13.06-0.14%12.941.06%12.772.03%12.330.55%0.64%
2019-04-0412.9113.4612.7612.790.00%-2.21%4.31%67,880,200887,831,000112%13.083.51%12.812.13%12.512.16%12.26-0.91%0.78%