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:
四川双马( 000935.SZ 深证)
板块 :水泥制造_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
2019-12-0615.2515.6515.1515.501.64%0.53%1.70%15,896,400245,114,000101%15.421.29%15.280.90%15.230.74%15.240.39%-0.01%
2019-12-0515.2015.3515.1215.250.86%0.18%0.45%9,827,200149,592,00064%15.220.78%15.140.01%15.110.09%15.180.22%-0.45%
2019-12-0415.1515.2914.9615.12-1.11%0.11%-0.18%9,554,400144,305,00062%15.10-0.07%15.140.37%15.10-0.52%15.150.21%-0.50%
2019-12-0314.8815.3814.6615.291.46%1.16%1.14%14,030,100212,057,00091%15.11-0.55%15.09-0.04%15.18-0.37%15.120.27%-0.53%
2019-12-0215.0715.4415.0315.071.82%-0.84%-0.04%13,369,900203,188,00087%15.202.03%15.09-0.67%15.24-0.11%15.080.41%-0.56%
2019-11-2915.1015.1514.6814.80-1.53%-0.64%-1.43%9,888,500147,290,00065%14.90-1.55%15.19-0.72%15.250.19%15.010.28%-0.63%
2019-11-2815.1815.4914.9015.03-2.28%-0.66%0.39%13,989,200211,653,00089%15.13-1.66%15.30-0.14%15.220.27%14.97-0.01%-0.72%
2019-11-2715.1515.6614.9315.381.32%-0.04%2.71%19,803,800304,703,000127%15.390.32%15.330.88%15.180.79%14.970.16%-0.74%
2019-11-2615.6915.6915.0915.18-4.59%-1.02%1.54%22,731,400348,636,000145%15.340.41%15.191.11%15.061.07%14.950.12%-0.79%
2019-11-2514.5515.9114.5515.9110.03%4.16%6.55%29,115,100444,707,000176%15.274.64%15.032.55%14.902.10%14.93-2.16%-0.89%
2019-11-2214.6214.8214.4214.46-1.63%-0.94%-5.25%9,635,300140,645,00049%14.60-0.70%14.65-0.20%14.600.03%15.26-4.02%-0.57%
2019-11-2114.4114.9514.3614.701.24%0.00%-7.55%9,654,700141,922,00036%14.700.31%14.680.76%14.59-0.73%15.90-0.21%0.81%
2019-11-2014.6314.8514.4814.52-1.43%-0.92%-8.88%10,694,900156,735,00039%14.66-0.21%14.570.12%14.70-0.89%15.94-0.09%1.07%
2019-11-1914.3714.9514.3314.732.51%0.30%-7.64%14,631,800214,885,00054%14.692.68%14.55-1.09%14.83-0.82%15.95-0.08%1.15%
2019-11-1814.2114.4814.1014.37-0.14%0.47%-9.97%9,847,100140,839,00036%14.30-1.89%14.71-1.70%14.95-3.75%15.96-0.29%1.28%
2019-11-1514.8714.8814.3814.39-4.26%-1.30%-10.10%18,201,900265,358,00069%14.58-3.67%14.97-1.21%15.54-5.04%16.01-0.61%1.32%
2019-11-1415.1815.3614.9615.03-1.89%-0.69%-6.67%15,407,800233,198,00065%15.14-0.32%15.15-3.97%16.36-0.29%16.11-0.20%1.37%
2019-11-1315.1515.4814.9215.320.92%0.90%-5.06%20,532,100311,763,00092%15.180.30%15.78-5.31%16.41-0.38%16.14-0.35%1.37%
2019-11-1215.6015.6614.8715.18-4.95%0.28%-6.26%31,409,300475,461,000151%15.14-8.10%16.66-1.51%16.47-0.81%16.19-0.92%1.37%
2019-11-1117.4517.4515.9715.97-9.98%-3.05%-2.29%46,393,600764,219,000280%16.47-6.03%16.92-0.10%16.610.07%16.341.05%1.47%
2019-11-0817.0017.7416.7217.749.98%1.20%9.68%65,351,7001,145,609,000551%17.5311.65%16.9411.72%16.5910.42%16.189.82%1.37%
2019-11-0715.0716.1315.0716.1310.03%2.73%9.51%15,900,300249,644,000258%15.706.17%15.163.20%15.033.37%14.732.33%0.37%
2019-11-0614.5815.1314.5714.660.48%-0.87%1.86%8,952,700132,389,000174%14.790.31%14.690.98%14.541.18%14.390.71%0.13%
2019-11-0514.1715.1914.1714.592.89%-1.04%2.09%12,700,100187,234,000281%14.744.02%14.554.05%14.371.80%14.291.25%0.07%
2019-11-0414.0114.3013.9614.181.72%0.05%0.45%3,044,30043,148,00084%14.172.07%13.980.29%14.11-0.55%14.120.09%-0.04%
2019-11-0113.7413.9513.7113.941.46%0.40%-1.16%2,056,60028,555,00058%13.890.09%13.94-1.39%14.190.11%14.10-0.07%-0.03%
2019-10-3113.9414.0413.7213.74-2.41%-0.95%-2.65%3,629,50050,349,000100%13.87-1.12%14.14-1.13%14.18-0.13%14.11-0.23%-0.01%
2019-10-3014.1514.2713.9014.08-1.12%0.36%-0.47%4,064,90057,028,000117%14.03-2.83%14.300.08%14.20-0.04%14.15-0.34%0.03%
2019-10-2914.3814.6314.2314.24-0.97%-1.36%0.32%4,669,20067,411,000140%14.440.56%14.290.90%14.200.58%14.190.12%0.09%
2019-10-2815.0015.0013.9014.380.00%0.16%1.43%7,941,600114,015,000244%14.363.89%14.161.72%14.121.23%14.180.04%0.07%