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
2019-03-2512.1112.1611.6711.74-4.94%-1.40%0.69%67,777,300807,053,00081%11.91-4.52%12.671.04%12.261.53%11.660.78%1.42%
2019-03-2212.5712.9712.2112.35-3.44%-0.97%6.75%88,238,5001,100,461,000116%12.47-4.66%12.542.24%12.071.78%11.571.93%1.45%
2019-03-2112.9713.5612.3512.793.48%-2.22%12.69%169,357,8002,215,346,000244%13.089.56%12.277.32%11.866.23%11.354.55%1.34%
2019-03-2011.4912.3611.1012.369.96%3.52%13.85%142,004,3001,695,549,000217%11.946.57%11.434.99%11.164.09%10.862.71%1.07%
2019-03-1910.8911.4210.8811.242.93%0.32%6.34%86,164,400965,356,000141%11.203.16%10.892.42%10.731.89%10.570.90%0.95%
2019-03-1810.4711.2610.3110.924.80%0.54%4.24%93,796,2001,018,731,000152%10.865.19%10.632.46%10.531.79%10.480.39%1.12%
2019-03-1510.4110.5810.1010.420.10%0.92%-0.14%44,736,800461,909,00068%10.33-1.85%10.37-0.05%10.340.34%10.440.60%1.58%
2019-03-1410.0610.809.9910.414.20%-1.05%0.36%74,268,500781,293,000110%10.523.85%10.381.43%10.31-0.56%10.370.74%1.88%
2019-03-1310.3010.339.909.99-3.38%-1.38%-2.98%35,141,700355,973,00054%10.13-2.02%10.23-0.10%10.36-0.38%10.300.55%1.89%
2019-03-1210.4210.4910.1710.340.10%0.01%0.97%43,291,500447,594,00069%10.341.27%10.24-1.61%10.40-0.30%10.241.08%1.93%
2019-03-1110.0410.3910.0110.332.89%1.19%1.95%38,752,600395,619,00060%10.210.07%10.41-0.35%10.43-0.53%10.131.09%1.99%
2019-03-0810.3610.559.8310.04-6.86%-1.59%0.17%69,724,200711,355,000110%10.20-4.31%10.45-0.88%10.490.73%10.020.75%1.93%
2019-03-0710.4410.9710.2210.782.08%1.12%8.36%89,414,800953,284,000161%10.662.33%10.540.31%10.411.65%9.951.87%1.87%
2019-03-0610.3510.6910.1710.56-0.09%1.36%8.14%69,508,800724,154,000142%10.42-0.86%10.511.74%10.251.59%9.771.54%1.72%
2019-03-0510.4010.6910.1810.571.25%0.59%9.91%77,858,500818,140,000181%10.51-0.58%10.332.34%10.093.13%9.622.61%1.61%
2019-03-0410.4510.9710.1510.444.40%-1.22%11.40%102,946,8001,088,058,000278%10.577.29%10.096.29%9.786.22%9.374.94%1.42%
2019-03-019.1510.009.1510.0010.01%1.51%11.97%81,297,800800,846,000264%9.858.89%9.505.57%9.214.64%8.933.66%0.99%
2019-02-288.849.228.839.092.60%0.48%5.50%28,150,400254,678,000107%9.050.90%8.991.95%8.801.16%8.620.84%0.65%
2019-02-278.949.148.738.86-0.67%-1.18%3.70%30,734,100275,547,000121%8.97-0.18%8.821.53%8.701.14%8.540.96%0.61%
2019-02-268.799.268.588.922.76%-0.69%5.40%52,151,600468,434,000210%8.985.47%8.693.39%8.602.63%8.461.63%0.56%
2019-02-258.308.718.288.684.96%1.93%4.24%41,847,100356,363,000183%8.523.39%8.401.33%8.380.71%8.330.51%0.47%
2019-02-228.158.298.138.270.73%0.40%-0.18%17,801,500146,634,00082%8.24-0.95%8.29-0.40%8.320.02%8.290.16%0.49%
2019-02-218.348.418.208.21-1.32%-1.27%-0.75%19,431,200161,586,00086%8.32-0.14%8.33-0.19%8.320.17%8.270.34%0.56%
2019-02-208.258.448.238.320.73%-0.10%0.92%16,699,800139,074,00074%8.33-0.08%8.340.33%8.300.22%8.240.44%0.57%
2019-02-198.468.508.198.26-2.13%-0.90%0.63%25,384,500211,577,000107%8.34-0.31%8.320.37%8.290.19%8.210.77%0.62%
2019-02-188.208.478.208.442.93%0.94%3.62%25,852,800216,151,000107%8.361.75%8.290.60%8.270.23%8.150.59%0.60%
2019-02-158.218.288.168.20-0.12%-0.21%1.27%16,428,200134,997,00071%8.22-0.24%8.24-0.16%8.250.22%8.100.30%0.56%
2019-02-148.288.328.158.21-1.08%-0.33%1.70%18,448,300151,965,00084%8.24-0.12%8.25-0.16%8.230.48%8.070.39%0.55%
2019-02-138.228.348.158.300.36%0.64%3.21%28,389,600234,123,000136%8.25-0.17%8.260.44%8.190.71%8.040.51%0.54%
2019-02-128.328.388.208.270.00%0.11%3.36%22,679,500187,357,000122%8.26-0.22%8.230.92%8.141.17%8.000.67%0.51%