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:
天保基建( 000965.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
2020-06-013.353.403.323.381.81%0.21%2.74%15,453,20052,116,000159%3.371.47%3.330.79%3.320.91%3.290.06%-0.02%
2020-05-293.293.363.273.320.91%-0.12%0.97%11,200,50037,230,000112%3.320.97%3.310.67%3.290.64%3.290.18%0.05%
2020-05-283.323.333.263.29-0.60%-0.06%0.24%11,758,50038,711,000124%3.290.09%3.290.61%3.260.28%3.280.09%0.07%
除权分界线,2020年05月28日,10股派0.200元(以下数据已经复权)
2020-05-273.253.363.213.311.53%0.64%0.95%13,963,90046,211,000156%3.292.24%3.271.43%3.260.71%3.280.28%0.07%
2020-05-263.183.263.173.262.84%1.34%-0.31%8,285,90026,821,00097%3.221.10%3.22-0.19%3.23-0.58%3.27-0.09%0.07%
2020-05-253.203.213.163.17-0.94%-0.38%-3.15%5,769,90018,474,00067%3.18-0.41%3.23-0.37%3.25-1.22%3.27-0.18%0.11%
2020-05-223.233.253.163.20-1.23%0.16%-2.41%8,005,80025,742,00089%3.20-1.27%3.24-1.10%3.29-0.27%3.28-0.30%0.16%
2020-05-213.223.273.213.240.62%0.12%-1.49%7,147,60023,276,00078%3.240.31%3.27-1.24%3.30-0.06%3.29-0.21%0.24%
2020-05-203.283.283.213.22-1.53%-0.19%-2.31%7,220,90023,438,00071%3.23-1.80%3.32-0.21%3.300.09%3.30-0.21%0.32%
2020-05-193.333.353.263.27-0.91%-0.46%-1.00%10,457,20034,558,00093%3.29-1.38%3.320.24%3.300.24%3.300.24%0.44%
2020-05-183.263.403.263.301.85%-0.93%0.15%16,813,30056,345,000146%3.332.71%3.311.88%3.290.83%3.300.67%0.47%
2020-05-153.233.273.213.240.31%-0.09%-1.01%5,037,50016,438,00044%3.24-0.12%3.25-0.03%3.26-0.37%3.270.40%0.41%
2020-05-143.223.293.203.23-0.31%-0.52%-0.92%7,608,30024,854,00063%3.251.09%3.25-0.28%3.28-0.43%3.260.15%0.39%
2020-05-133.253.253.183.240.00%0.87%-0.46%7,618,30024,621,00057%3.21-0.93%3.26-0.85%3.29-0.48%3.260.19%0.47%
2020-05-123.273.303.203.24-0.92%-0.06%-0.28%7,854,00025,621,00059%3.24-0.77%3.29-0.51%3.310.27%3.250.37%0.46%
2020-05-113.303.313.233.27-1.21%0.09%1.02%10,406,60034,203,00075%3.27-1.00%3.31-0.30%3.300.55%3.240.34%0.46%
2020-05-083.333.333.283.31-0.30%0.30%2.60%9,664,20032,082,00073%3.300.15%3.320.73%3.280.86%3.230.44%0.42%
2020-05-073.293.343.253.320.30%0.76%3.36%16,254,80053,881,000126%3.30-0.15%3.291.11%3.250.59%3.210.60%0.38%
2020-05-063.223.353.203.312.16%0.30%3.66%20,649,60068,560,000176%3.302.64%3.262.13%3.231.19%3.190.98%0.33%
2020-04-303.183.253.183.241.89%0.78%2.47%14,573,20047,150,000136%3.221.71%3.190.00%3.190.63%3.160.57%0.25%
2020-04-293.163.203.133.180.95%0.60%1.15%12,430,50039,537,000119%3.161.09%3.190.22%3.170.32%3.140.10%0.20%
2020-04-283.193.203.043.15-1.87%0.74%0.29%13,035,00041,022,000117%3.13-2.46%3.180.09%3.160.19%3.140.19%0.27%
2020-04-273.143.283.133.212.23%0.12%2.39%18,470,30059,588,000185%3.212.59%3.181.50%3.161.25%3.140.90%0.23%
2020-04-243.133.163.103.14-0.32%0.48%1.06%8,209,20025,814,00091%3.13-0.03%3.130.51%3.120.26%3.110.16%0.10%
2020-04-233.083.183.053.152.27%0.77%1.55%16,288,30051,247,000187%3.132.26%3.121.14%3.110.71%3.100.29%0.08%
2020-04-223.053.093.033.080.65%0.75%-0.42%5,521,20016,988,00070%3.06-0.03%3.08-0.32%3.09-0.77%3.090.00%0.02%
2020-04-213.063.083.043.06-0.65%0.07%-1.07%6,737,20020,740,00087%3.06-0.42%3.09-0.10%3.110.16%3.090.00%0.02%
2020-04-203.073.093.053.08-0.32%0.29%-0.42%5,684,80017,572,00073%3.07-0.39%3.10-0.87%3.110.39%3.090.10%0.02%
2020-04-173.103.113.073.090.00%0.23%0.00%8,173,90025,366,000106%3.080.39%3.120.32%3.100.10%3.090.20%-0.02%
2020-04-163.043.113.043.090.00%0.62%0.19%10,692,30033,046,000140%3.07-1.89%3.110.48%3.09-0.10%3.080.10%-0.06%