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
2019-12-063.153.223.123.160.32%-0.19%2.50%3,868,90012,249,000103%3.171.09%3.120.68%3.110.71%3.080.42%0.04%
2019-12-053.133.173.083.150.96%0.57%2.61%7,080,50022,178,000188%3.131.36%3.101.08%3.090.82%3.070.59%-0.35%
2019-12-043.043.133.043.121.96%0.97%2.23%6,405,70019,791,000190%3.091.85%3.071.09%3.060.66%3.050.30%-0.48%
2019-12-033.013.063.003.060.66%0.86%0.56%1,814,8005,506,00059%3.03-0.20%3.04-0.30%3.04-0.16%3.04-0.03%-0.55%
2019-12-023.043.063.023.040.33%0.00%-0.13%1,994,8006,064,00061%3.040.10%3.050.10%3.05-0.20%3.040.03%-0.59%
2019-11-293.053.073.003.03-0.66%-0.23%-0.43%3,175,6009,644,00096%3.04-0.62%3.04-0.26%3.050.07%3.04-0.03%-0.60%
2019-11-283.033.093.003.050.66%-0.20%0.20%4,324,70013,215,000130%3.060.96%3.05-0.13%3.050.23%3.04-0.07%-0.60%
2019-11-273.043.053.013.03-0.33%0.10%-0.53%2,123,4006,428,00066%3.03-1.08%3.060.07%3.04-0.03%3.05-0.20%-0.60%
2019-11-263.083.093.043.04-1.30%-0.65%-0.39%3,268,10010,000,00095%3.06-0.16%3.050.40%3.040.10%3.05-0.13%-0.60%
2019-11-253.033.083.033.081.32%0.49%0.79%4,292,70013,159,000122%3.071.06%3.040.43%3.040.26%3.06-0.52%-0.60%
2019-11-223.023.053.013.040.66%0.23%-1.04%3,940,20011,951,00091%3.030.63%3.03-0.20%3.03-0.10%3.07-3.43%-0.61%
2019-11-213.013.032.993.020.00%0.20%-5.06%2,702,3008,145,00041%3.01-0.69%3.03-0.17%3.04-0.39%3.18-0.69%-0.14%
2019-11-203.053.063.013.02-1.31%-0.49%-5.71%2,648,1008,037,00036%3.04-0.39%3.04-0.10%3.05-0.43%3.20-0.40%-0.01%
2019-11-193.023.073.023.060.66%0.43%-4.85%3,943,80012,016,00051%3.050.56%3.04-0.36%3.06-0.29%3.22-0.50%0.06%
2019-11-183.023.063.013.040.33%0.33%-5.94%2,534,9007,680,00029%3.03-0.53%3.05-0.65%3.07-0.84%3.23-0.03%0.19%
2019-11-153.063.073.033.03-1.30%-0.53%-6.28%3,452,40010,516,00037%3.05-1.07%3.07-0.42%3.10-4.09%3.23-0.06%0.19%
2019-11-143.103.103.073.07-0.32%-0.29%-5.10%2,988,2009,202,00033%3.08-0.29%3.09-0.68%3.23-0.65%3.24-0.06%0.15%
2019-11-133.093.123.043.08-0.32%-0.26%-4.85%4,624,00014,279,00051%3.09-0.03%3.11-4.61%3.25-0.52%3.24-0.15%0.10%
2019-11-123.083.113.073.09-0.32%0.03%-4.69%4,024,60012,431,00044%3.09-0.99%3.26-0.70%3.27-0.37%3.24-0.19%0.09%
2019-11-113.183.193.083.10-6.06%-0.64%-4.56%11,501,90035,889,000131%3.12-6.95%3.28-1.35%3.28-0.49%3.25-0.58%0.10%
2019-11-083.353.433.293.301.23%-1.58%1.01%23,305,00078,141,000316%3.351.70%3.331.34%3.291.57%3.271.30%0.13%
2019-11-073.283.443.223.26-0.61%-1.12%1.09%9,200,50030,336,000167%3.300.73%3.281.17%3.240.78%3.230.53%-0.02%
2019-11-063.293.313.243.280.00%0.21%2.24%7,436,30024,336,000152%3.270.00%3.241.00%3.220.63%3.210.38%-0.09%
2019-11-053.193.353.183.282.50%0.21%2.63%10,424,40034,120,000239%3.272.86%3.211.74%3.201.08%3.200.73%-0.13%
2019-11-043.133.263.133.201.59%0.57%0.85%8,926,70028,405,000242%3.182.41%3.160.64%3.16-0.06%3.170.03%-0.20%
2019-11-013.113.163.073.151.29%1.38%-0.69%3,686,30011,452,000118%3.11-1.15%3.14-1.07%3.17-0.53%3.17-0.44%-0.21%
2019-10-313.163.173.113.11-1.89%-1.05%-2.39%3,367,40010,584,000104%3.14-0.54%3.17-0.91%3.18-0.16%3.19-0.56%-0.17%
2019-10-303.203.203.143.17-0.94%0.32%-1.06%3,448,70010,898,00099%3.16-1.86%3.20-0.16%3.19-0.16%3.20-0.28%-0.08%
2019-10-293.233.243.203.20-1.23%-0.62%-0.40%2,552,5008,218,00075%3.22-0.12%3.200.47%3.190.19%3.21-0.09%-0.06%
2019-10-283.203.253.193.240.00%0.50%0.75%3,149,30010,153,00092%3.221.42%3.190.44%3.190.28%3.22-0.28%-0.10%