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
2020-02-1710.4410.6410.3410.622.21%0.92%5.59%20,071,500211,222,000102%10.521.89%10.401.17%10.311.06%10.060.60%-1.16%
2020-02-1410.1810.4710.1810.391.46%0.60%3.92%16,712,300172,603,00090%10.330.03%10.280.39%10.200.98%10.00-0.47%-1.30%
2020-02-1310.2510.4810.1610.24-0.10%-0.82%1.94%19,849,000204,946,000107%10.331.47%10.240.95%10.110.99%10.05-0.55%-1.32%
2020-02-1210.2510.2610.0710.250.79%0.74%1.48%18,252,700185,726,00099%10.18-0.27%10.141.17%10.010.67%10.10-0.82%-1.30%
2020-02-1110.1110.2910.1110.17-0.49%-0.32%-0.14%20,491,500209,068,000113%10.201.24%10.021.29%9.941.04%10.18-0.80%-1.29%
2020-02-109.6910.309.6110.225.36%1.41%-0.45%31,215,800314,581,000177%10.083.95%9.901.50%9.841.04%10.27-1.20%-1.25%
2020-02-079.769.799.629.70-1.12%0.05%-6.65%16,508,300160,045,00099%9.70-0.55%9.75-0.06%9.74-2.34%10.39-1.63%-1.18%
2020-02-069.779.859.649.810.41%0.63%-7.13%16,293,900158,854,00099%9.75-0.49%9.760.11%9.97-2.45%10.56-1.64%-1.08%
2020-02-059.789.949.649.770.00%-0.28%-9.02%18,424,900180,504,000113%9.800.68%9.74-3.59%10.22-2.74%10.74-2.30%-0.93%
2020-02-049.039.959.039.771.56%0.40%-11.12%27,666,800269,219,000162%9.731.15%10.11-6.60%10.51-4.64%10.99-2.81%-0.67%
2020-02-039.629.629.629.62-10.01%0.00%-14.94%4,687,60045,095,00028%9.62-11.48%10.82-2.23%11.02-1.34%11.31-0.79%-0.38%
2020-01-2311.1211.1410.6110.69-4.47%-1.63%-6.23%16,672,100181,184,000102%10.87-2.70%11.07-1.51%11.17-1.17%11.40-0.66%-0.26%
2020-01-2211.0011.2610.9111.191.27%0.20%-2.49%14,034,300156,730,00088%11.17-0.26%11.24-0.50%11.30-0.62%11.48-0.38%-0.17%
2020-01-2111.4011.4211.0411.05-3.58%-1.31%-4.08%15,056,900168,591,00089%11.20-1.50%11.29-0.83%11.37-1.25%11.52-0.66%-0.11%
2020-01-2011.3011.4811.2011.461.51%0.81%-1.17%12,266,400139,442,00070%11.370.26%11.39-0.44%11.52-0.23%11.60-0.42%0.02%
2020-01-1711.3911.4311.2611.29-0.79%-0.43%-3.05%12,495,100141,687,00066%11.34-0.98%11.44-1.38%11.54-0.43%11.65-0.50%0.12%
2020-01-1611.5611.6011.3511.38-1.39%-0.62%-2.77%13,715,200157,051,00068%11.45-0.57%11.60-0.15%11.59-0.19%11.70-0.64%0.24%
2020-01-1511.7211.7211.4511.54-1.45%0.20%-2.03%13,462,100155,041,00058%11.52-1.98%11.62-0.24%11.61-0.08%11.78-0.13%0.43%
2020-01-1411.7011.9911.5811.710.17%-0.34%-0.71%20,592,100241,948,00079%11.751.86%11.640.49%11.62-0.28%11.790.26%0.59%
2020-01-1311.6911.7111.3811.690.17%1.34%-0.63%18,208,900210,048,00066%11.54-0.83%11.59-0.16%11.66-0.56%11.760.17%0.65%
2020-01-1011.6511.7711.4911.670.60%0.33%-0.63%19,044,700221,526,00069%11.630.36%11.61-0.81%11.72-0.58%11.740.34%0.67%
2020-01-0911.6711.7011.4911.601.05%0.09%-0.89%14,766,600171,142,00052%11.59-0.04%11.70-0.63%11.79-0.77%11.700.27%0.72%
2020-01-0811.7911.8011.4311.48-3.20%-0.98%-1.64%24,199,300280,557,00085%11.59-2.55%11.77-1.02%11.88-0.13%11.670.25%0.71%
2020-01-0711.8012.1411.8011.860.42%-0.31%1.86%21,480,100255,549,00081%11.900.47%11.90-0.47%11.900.60%11.640.61%0.69%
2020-01-0611.8011.9811.7311.81-0.84%-0.26%2.06%25,649,400303,717,00097%11.84-0.89%11.950.35%11.830.59%11.570.53%0.66%
2020-01-0311.9512.1211.7911.91-0.25%-0.31%3.47%25,841,100308,721,000103%11.95-0.61%11.910.95%11.760.94%11.510.71%0.64%
2020-01-0212.0312.2011.8511.940.76%-0.67%4.46%42,189,800507,120,000174%12.021.97%11.801.78%11.651.59%11.431.32%0.61%
2019-12-3111.4912.0611.4511.853.22%0.53%5.04%46,773,100551,376,000210%11.792.46%11.592.00%11.471.87%11.281.39%0.52%
2019-12-3011.2611.6611.2611.482.96%-0.22%3.18%31,045,600357,192,000155%11.512.32%11.361.44%11.261.18%11.130.86%0.41%
2019-12-2711.2811.3711.1311.150.00%-0.84%1.08%18,803,800211,423,000100%11.24-0.43%11.200.74%11.120.38%11.030.44%0.34%