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
2020-06-0413.3313.5213.1013.411.75%0.52%4.64%39,845,500531,590,000142%13.340.99%13.281.13%13.101.36%12.820.57%-0.21%
2020-06-0313.5013.6313.0313.18-1.49%-0.23%3.44%38,615,600510,116,000141%13.21-0.51%13.131.44%12.921.48%12.740.43%-0.23%
2020-06-0213.0313.5512.8313.384.04%0.78%5.45%44,516,400591,034,000155%13.283.86%12.943.03%12.731.93%12.690.74%-0.25%
2020-06-0112.4912.9412.4712.863.88%0.59%2.10%28,204,000360,551,00097%12.783.26%12.561.54%12.490.85%12.60-0.77%-0.29%
2020-05-2912.3912.4812.2512.38-0.72%-0.01%-2.47%18,361,500227,332,00053%12.38-0.63%12.37-0.31%12.39-0.27%12.69-0.31%-0.13%
2020-05-2812.1812.7212.1312.472.80%0.09%-2.07%28,287,400352,430,00078%12.461.63%12.410.41%12.42-0.74%12.73-0.64%-0.04%
2020-05-2712.5112.5412.0512.13-3.42%-1.05%-5.35%24,044,200294,763,00061%12.26-2.01%12.36-0.83%12.51-1.06%12.82-0.94%0.12%
2020-05-2612.5312.6712.3712.560.16%0.40%-2.91%21,783,000272,496,00052%12.511.53%12.46-1.03%12.65-0.15%12.94-0.55%0.33%
2020-05-2512.4212.5512.0812.540.56%1.77%-3.60%22,654,600279,139,00049%12.32-1.82%12.59-1.16%12.67-1.45%13.01-0.76%0.52%
2020-05-2212.5712.7712.3512.47-1.11%-0.64%-4.87%24,602,500308,750,00046%12.55-2.08%12.74-0.09%12.85-0.33%13.110.17%0.93%
2020-05-2112.9313.1212.6112.61-2.25%-1.62%-3.64%31,718,700406,551,00059%12.820.29%12.75-1.17%12.90-0.56%13.090.31%0.97%
2020-05-2012.6313.3112.3812.901.10%0.94%-1.11%55,726,000712,158,000103%12.780.98%12.90-0.42%12.97-1.20%13.050.30%1.02%
2020-05-1912.7112.9012.5312.761.03%0.82%-1.89%38,022,300481,210,00073%12.66-3.63%12.96-1.20%13.13-0.82%13.010.25%1.04%
2020-05-1813.6013.8512.6312.63-1.48%-3.82%-2.64%71,184,200934,786,000145%13.131.58%13.11-1.06%13.23-0.53%12.970.84%1.08%
2020-05-1513.1813.1812.7612.82-1.46%-0.84%-0.35%35,721,900461,795,00076%12.93-2.30%13.26-0.73%13.300.48%12.870.64%1.11%
2020-05-1413.5613.6813.0113.01-4.69%-1.68%1.78%45,805,800606,089,000102%13.23-2.04%13.35-0.24%13.240.98%12.780.91%1.12%
2020-05-1313.3413.7113.2113.651.87%1.06%7.75%50,789,500686,031,000121%13.511.45%13.391.63%13.111.66%12.671.21%1.03%
2020-05-1213.2613.5413.1213.400.60%0.65%7.06%56,825,700756,564,000146%13.31-0.37%13.171.86%12.901.69%12.521.34%0.89%
2020-05-1112.7013.6812.7013.327.07%-0.32%7.85%100,821,4001,347,280,000292%13.368.18%12.935.77%12.684.36%12.353.30%0.73%
2020-05-0812.3012.4912.1912.441.14%0.70%4.05%33,473,500413,492,000117%12.350.33%12.230.85%12.150.96%11.960.61%0.36%
2020-05-0712.2612.5312.1512.301.23%-0.11%3.51%39,362,000484,660,000136%12.312.76%12.120.75%12.041.07%11.880.74%0.26%
2020-05-0611.9012.1511.8912.151.08%1.40%3.00%32,009,900383,534,000111%11.98-0.34%12.030.67%11.910.57%11.800.59%0.18%
2020-04-3012.2012.2511.9312.02-0.99%-0.02%2.50%30,584,600367,722,000109%12.02-0.43%11.950.81%11.840.57%11.730.66%0.11%
2020-04-2911.7512.2011.7112.143.50%0.54%4.21%43,598,700526,448,000167%12.083.10%11.861.88%11.781.11%11.651.05%0.01%
2020-04-2811.7211.9711.3511.730.17%0.15%1.74%31,179,900365,177,000127%11.710.33%11.640.32%11.65-0.09%11.530.74%-0.12%
2020-04-2711.4011.8011.3911.713.08%0.31%2.32%27,661,300322,907,000107%11.672.15%11.600.00%11.660.12%11.440.03%-0.26%
2020-04-2411.5211.6011.3011.36-1.39%-0.60%-0.71%16,026,200183,140,00060%11.43-1.82%11.60-0.86%11.650.41%11.44-0.21%-0.26%
2020-04-2311.7711.7911.5011.52-1.87%-1.03%0.48%18,646,900217,048,00069%11.64-0.48%11.700.14%11.600.68%11.47-0.26%-0.22%
2020-04-2211.6011.8311.5911.74-0.34%0.38%2.13%21,246,300248,488,00077%11.70-0.31%11.681.00%11.520.81%11.50-0.34%-0.17%
2020-04-2111.6411.8811.5411.780.00%0.41%2.13%38,830,400455,560,000135%11.730.98%11.571.86%11.431.53%11.53-0.41%-0.10%