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
2019-05-174.554.714.334.423.27%-3.09%4.44%90,475,700412,631,000490%4.569.51%4.4710.76%4.388.99%4.236.90%-0.28%
2019-05-163.894.283.874.2810.03%2.76%8.11%17,620,90073,390,000159%4.177.54%4.032.96%4.021.41%3.960.69%-1.06%
2019-05-153.853.913.843.891.83%0.44%-1.07%5,495,60021,287,00048%3.870.03%3.92-1.46%3.960.23%3.93-0.63%-1.28%
2019-05-143.903.923.813.82-3.54%-1.34%-3.46%9,090,50035,196,00076%3.87-2.32%3.97-0.30%3.950.13%3.96-1.15%-1.31%
2019-05-133.964.003.923.96-3.41%-0.10%-1.07%13,234,50052,466,000107%3.96-1.49%3.990.56%3.950.74%4.00-0.72%-1.31%
2019-05-103.914.183.894.103.54%1.89%1.69%21,407,50086,143,000185%4.021.82%3.962.14%3.920.93%4.03-1.15%-1.33%
2019-05-093.824.163.783.963.66%0.20%-2.92%15,159,70059,907,000138%3.953.56%3.881.86%3.88-0.31%4.08-1.83%-1.32%
2019-05-083.743.883.723.820.26%0.10%-8.06%7,500,00028,621,00066%3.820.66%3.81-1.27%3.89-1.82%4.16-1.42%-1.28%
2019-05-073.773.843.713.811.87%0.50%-9.61%6,478,50024,558,00055%3.79-0.66%3.86-1.83%3.97-2.46%4.22-1.43%-1.20%
2019-05-063.883.923.703.74-6.50%-1.99%-12.54%12,453,10047,525,000103%3.82-4.36%3.93-3.15%4.07-2.52%4.28-2.08%-1.09%
2019-04-303.944.023.924.001.52%0.25%-8.40%7,510,40029,966,00063%3.99-0.42%4.06-2.48%4.17-1.84%4.37-0.89%-0.93%
2019-04-294.084.103.933.94-4.60%-1.67%-10.58%13,079,90052,407,000107%4.01-3.84%4.16-2.76%4.25-2.86%4.41-1.54%-0.89%
2019-04-264.194.214.124.13-1.90%-0.89%-7.71%11,087,20046,202,00093%4.17-3.27%4.28-2.08%4.37-1.73%4.48-0.91%-0.74%
2019-04-254.424.434.204.21-4.97%-2.27%-6.78%13,603,90058,610,000111%4.31-2.07%4.37-2.26%4.45-1.51%4.52-1.14%-0.68%
2019-04-244.404.444.364.430.91%0.70%-3.02%7,162,10031,504,00056%4.40-0.59%4.47-1.06%4.52-0.79%4.57-0.91%-0.59%
2019-04-234.504.514.374.39-2.44%-0.79%-4.77%12,279,60054,337,00088%4.43-3.02%4.52-1.35%4.55-0.46%4.61-1.05%-0.54%
2019-04-224.604.634.484.50-2.39%-1.38%-3.41%12,220,50055,761,00085%4.56-0.65%4.58-0.44%4.58-0.11%4.66-1.38%-0.42%
2019-04-194.574.624.564.610.66%0.37%-2.41%8,639,30039,682,00053%4.59-0.09%4.600.59%4.580.15%4.72-0.63%-0.22%
2019-04-184.604.634.574.58-1.08%-0.37%-3.66%9,861,30045,328,00055%4.60-0.37%4.580.04%4.57-0.67%4.75-0.38%-0.11%
2019-04-174.584.654.574.631.09%0.35%-2.98%12,319,90056,840,00065%4.612.31%4.570.42%4.60-0.97%4.77-0.46%-0.02%
2019-04-164.484.594.444.581.78%1.55%-4.46%10,434,20047,061,00049%4.51-1.64%4.55-1.47%4.65-1.32%4.79-0.46%0.07%
2019-04-154.604.644.504.50-1.10%-1.85%-6.56%12,911,20059,195,00055%4.590.59%4.62-1.47%4.71-1.85%4.82-0.10%0.18%
2019-04-124.584.614.524.55-2.36%-0.18%-5.62%16,662,00075,949,00066%4.56-3.10%4.69-1.96%4.80-1.13%4.82-0.31%0.19%
2019-04-114.764.794.624.66-2.71%-0.94%-3.64%18,876,50088,798,00072%4.70-1.82%4.79-2.07%4.86-0.53%4.84-0.25%0.03%
2019-04-104.844.854.754.79-1.84%-0.02%-1.20%19,460,30093,240,00068%4.79-1.44%4.89-0.53%4.88-0.14%4.85-0.37%0.07%
2019-04-094.924.924.794.88-1.01%0.39%0.29%18,442,10089,648,00056%4.86-2.08%4.910.02%4.890.10%4.870.17%0.20%
2019-04-084.975.094.874.930.61%-0.68%1.48%29,607,600146,980,00089%4.961.60%4.910.99%4.880.93%4.860.58%0.24%
2019-04-044.874.934.854.900.62%0.29%1.45%24,593,100120,159,00070%4.890.66%4.860.21%4.840.35%4.830.50%0.23%
2019-04-034.854.894.814.870.41%0.33%1.33%17,171,60083,355,00048%4.850.08%4.850.64%4.82-0.12%4.810.48%0.20%
2019-04-024.894.924.814.850.00%0.00%1.40%30,314,900147,029,00083%4.85-0.08%4.820.33%4.83-0.54%4.780.46%0.17%