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
2020-11-2514.2014.2613.7513.80-2.54%-1.28%-2.65%4,515,30063,119,00084%13.98-1.65%14.16-0.11%14.10-0.23%14.18-0.01%0.35%
2020-11-2414.2414.3914.1114.16-0.63%-0.38%-0.12%4,570,40064,964,00080%14.21-0.11%14.170.50%14.13-0.23%14.180.20%0.46%
2020-11-2314.0314.4313.9514.251.57%0.15%0.71%7,145,100101,666,000127%14.231.91%14.100.37%14.16-0.44%14.150.27%0.47%
2020-11-2013.9914.0513.8314.030.50%0.49%-0.57%2,943,40041,096,00053%13.96-0.16%14.05-0.88%14.23-0.09%14.110.13%0.50%
2020-11-1914.1114.2413.8613.96-0.92%-0.18%-0.94%4,457,10062,331,00081%13.99-1.18%14.17-1.12%14.240.01%14.090.09%0.51%
2020-11-1814.3014.3014.0214.09-1.47%-0.44%0.06%5,121,00072,472,00097%14.15-1.43%14.330.08%14.240.19%14.080.24%0.52%
2020-11-1714.4614.5114.2014.30-1.24%-0.40%1.80%5,143,30073,843,000101%14.36-0.62%14.320.66%14.210.52%14.050.49%0.53%
2020-11-1614.2714.5614.2214.481.47%0.24%3.58%7,054,400101,910,000145%14.451.93%14.230.95%14.140.88%13.980.90%0.48%
2020-11-1314.0514.4113.8214.271.64%0.69%3.00%7,224,200102,380,000157%14.171.52%14.090.69%14.010.65%13.850.76%0.35%
2020-11-1214.0414.0913.8514.040.00%0.57%2.11%4,317,30060,270,000102%13.96-0.94%14.000.24%13.920.22%13.750.49%0.23%
2020-11-1113.6814.4013.6514.042.26%-0.37%2.61%9,018,100127,087,000223%14.092.01%13.961.32%13.890.93%13.681.00%0.12%
2020-11-1013.8013.9513.6513.73-1.08%-0.61%1.35%3,920,40054,158,000115%13.81-0.20%13.780.17%13.770.38%13.550.36%-0.04%
2020-11-0913.8213.9013.7613.881.54%0.27%2.83%4,804,70066,506,000152%13.841.45%13.760.35%13.710.92%13.500.59%-0.12%
2020-11-0613.7513.7913.5513.67-0.58%0.19%1.87%3,059,50041,745,000103%13.64-0.70%13.710.26%13.590.64%13.420.14%-0.25%
2020-11-0513.8313.8813.6513.750.00%0.07%2.61%3,087,90042,428,000108%13.740.04%13.681.05%13.500.77%13.400.24%-0.29%
2020-11-0413.6513.8513.6113.750.95%0.11%2.86%4,121,40056,609,000152%13.741.37%13.531.47%13.400.89%13.370.29%-0.32%
2020-11-0313.4213.6513.4213.621.87%0.52%2.18%3,601,00048,793,000143%13.551.90%13.341.02%13.280.58%13.330.03%-0.34%
2020-11-0213.2413.3913.0913.372.30%0.55%0.33%3,801,40050,546,000154%13.301.30%13.200.38%13.200.23%13.33-0.40%-0.34%
2020-10-3013.2613.2813.0213.07-1.28%-0.43%-2.32%2,922,60038,362,000122%13.13-0.25%13.15-0.27%13.17-0.55%13.38-0.43%-0.28%
2020-10-2913.0713.3513.0013.240.23%0.62%-1.47%3,156,30041,534,000135%13.16-0.14%13.19-0.13%13.25-0.52%13.44-0.61%-0.24%
2020-10-2813.2913.2913.0713.21-0.38%0.24%-2.30%2,048,70026,998,00089%13.18-0.53%13.20-0.81%13.32-0.70%13.52-0.60%-0.21%
2020-10-2713.1913.3413.1313.260.53%0.09%-2.52%1,749,90023,182,00073%13.250.40%13.31-0.51%13.41-0.51%13.60-0.45%-0.19%
2020-10-2613.4013.4013.0613.19-1.64%-0.04%-3.48%2,380,10031,405,00096%13.20-2.09%13.38-1.23%13.48-0.93%13.67-0.70%-0.19%
2020-10-2313.5213.6013.3513.41-0.74%-0.50%-2.55%2,350,40031,677,00091%13.48-0.24%13.55-0.33%13.61-0.25%13.76-0.25%-0.16%
2020-10-2213.5813.5913.4213.51-1.03%0.01%-2.07%1,627,40021,984,00062%13.51-1.16%13.59-0.57%13.64-0.37%13.80-0.11%-0.17%
2020-10-2113.8013.8413.5613.65-0.66%-0.12%-1.16%1,842,70025,185,00064%13.670.58%13.670.07%13.69-0.42%13.810.11%-0.20%
2020-10-2013.5713.7413.4613.741.03%1.12%-0.40%2,612,80035,503,00090%13.59-1.17%13.66-0.51%13.75-0.51%13.800.05%-0.26%
2020-10-1913.6813.9013.6013.60-0.15%-1.08%-1.36%2,725,50037,472,00097%13.750.83%13.73-0.51%13.82-0.48%13.790.18%-0.33%
2020-10-1613.6413.8413.5513.62-0.73%-0.12%-1.04%2,326,20031,720,00082%13.64-1.12%13.80-0.68%13.89-0.22%13.76-0.06%-0.39%
2020-10-1513.9113.9513.7013.720.00%-0.51%-0.37%2,765,00038,130,00086%13.79-1.13%13.90-0.60%13.920.10%13.77-0.23%-0.47%