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:
ST冠福( 002102.SZ 深证)
板块 :非金属矿物制品_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
2019-09-172.272.332.262.270.00%-0.92%-0.44%21,235,30048,660,000102%2.290.93%2.280.48%2.270.13%2.28-0.04%0.22%
2019-09-162.282.292.262.27-0.87%0.00%-0.48%12,521,50028,430,00059%2.27-0.53%2.270.27%2.27-0.13%2.28-0.22%0.27%
2019-09-122.252.312.242.291.78%0.35%0.17%23,752,10054,202,00096%2.281.02%2.270.13%2.27-0.26%2.290.13%0.38%
2019-09-112.252.282.242.25-0.88%-0.40%-1.45%15,515,20035,048,00060%2.260.18%2.26-0.40%2.28-0.18%2.280.22%0.44%
2019-09-102.282.282.232.27-0.44%0.67%-0.35%25,144,00056,707,00094%2.26-0.97%2.27-0.70%2.28-0.22%2.280.04%0.45%
2019-09-092.292.302.272.280.00%0.13%0.13%17,412,10039,648,00066%2.28-0.22%2.29-0.13%2.29-0.18%2.280.40%0.47%
2019-09-062.312.312.272.28-1.30%-0.09%0.53%31,884,70072,775,000117%2.28-0.78%2.29-0.04%2.29-0.26%2.270.49%0.45%
2019-09-052.302.322.272.310.00%0.43%2.35%30,407,40069,950,000119%2.300.44%2.290.04%2.300.35%2.260.49%0.41%
2019-09-042.282.322.262.311.32%0.87%2.85%16,871,30038,633,00071%2.290.53%2.29-0.31%2.290.57%2.250.36%0.38%
2019-09-032.292.302.262.28-0.44%0.09%1.88%14,019,50031,935,00060%2.28-0.91%2.300.35%2.280.31%2.240.31%0.40%
2019-09-022.312.322.282.290.88%-0.39%2.64%22,375,30051,447,00097%2.30-0.17%2.290.88%2.270.84%2.230.45%0.48%
2019-08-302.322.362.262.27-1.30%-1.43%2.21%47,239,700108,806,000211%2.301.68%2.271.25%2.251.58%2.220.96%0.46%
2019-08-292.212.302.192.305.02%1.55%4.55%32,330,00073,228,000161%2.272.17%2.241.31%2.221.00%2.200.69%0.40%
2019-08-282.252.262.192.19-1.79%-1.22%0.23%25,489,40056,500,000139%2.22-0.89%2.210.96%2.190.50%2.190.28%0.32%
2019-08-272.252.252.212.230.45%-0.31%2.34%25,567,00057,201,000150%2.242.33%2.191.34%2.180.93%2.180.32%0.29%
2019-08-262.132.232.122.222.78%1.56%2.21%27,339,10059,757,000160%2.192.15%2.160.75%2.160.23%2.170.14%0.28%
2019-08-232.152.162.122.160.00%0.93%-0.41%18,295,20039,149,000105%2.14-0.33%2.15-0.42%2.16-0.83%2.170.09%0.28%
2019-08-222.162.162.132.160.00%0.61%-0.32%12,380,90026,585,00075%2.15-0.51%2.16-0.55%2.180.09%2.170.23%0.23%
2019-08-212.152.182.142.160.47%0.09%-0.09%11,673,20025,186,00068%2.16-0.19%2.17-0.78%2.17-0.09%2.160.51%0.15%
2019-08-202.172.192.152.15-0.92%-0.56%-0.05%13,807,00029,856,00079%2.16-0.78%2.190.23%2.18-0.28%2.151.18%-0.01%
2019-08-192.172.202.152.170.00%-0.41%2.07%18,078,70039,386,00097%2.18-1.22%2.180.14%2.180.18%2.130.24%-0.35%
2019-08-162.262.262.172.170.46%-1.63%2.31%20,882,70046,057,000116%2.213.23%2.180.28%2.180.74%2.120.28%-0.43%
2019-08-152.122.172.122.16-0.46%1.08%2.13%12,502,60026,724,00069%2.14-1.57%2.17-0.18%2.160.37%2.12-0.05%-0.53%
2019-08-142.172.192.152.17-0.91%-0.05%2.55%14,375,70031,206,00083%2.17-0.87%2.180.51%2.151.08%2.12-0.05%-0.55%
2019-08-132.162.232.152.190.00%0.00%3.45%21,857,70047,871,000131%2.191.11%2.161.41%2.132.45%2.120.19%-0.59%
2019-08-122.102.192.082.194.78%1.11%3.64%27,593,40059,775,000176%2.173.24%2.132.70%2.080.92%2.110.19%-0.66%
2019-08-092.092.132.072.090.00%-0.38%-0.90%10,012,40021,010,00071%2.10-0.43%2.081.96%2.06-0.63%2.11-0.38%-0.69%
2019-08-082.102.142.072.090.00%-0.81%-1.28%18,546,30039,070,000132%2.113.64%2.04-0.05%2.07-0.10%2.12-0.66%-0.66%
2019-08-072.002.091.982.095.03%2.80%-1.92%15,914,20032,349,000112%2.031.70%2.04-1.64%2.08-1.19%2.13-1.07%-0.62%
2019-08-062.062.061.991.990.00%-0.45%-7.61%30,135,00060,246,000210%2.00-6.15%2.07-3.76%2.10-3.40%2.15-2.22%-0.53%