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:
融捷股份( 002192.SZ 深证)
板块 :建筑材料   
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
2019-10-1616.2616.3015.9015.90-1.24%-0.90%-2.92%1,778,00028,528,00060%16.05-0.33%16.18-0.11%16.220.03%16.38-2.00%-0.77%
2019-10-1516.3516.3515.9516.10-1.53%0.01%-3.67%1,835,50029,547,00048%16.10-1.46%16.20-0.56%16.220.15%16.71-0.38%-0.60%
2019-10-1416.1716.4716.1516.351.11%0.09%-2.55%2,622,50042,840,00067%16.341.32%16.290.53%16.190.39%16.78-0.35%-0.55%
2019-10-1116.3116.3415.9316.17-0.80%0.29%-3.95%2,162,70034,870,00054%16.12-1.51%16.210.27%16.13-0.30%16.84-0.49%-0.49%
2019-10-1016.3016.6516.1016.301.31%-0.43%-3.65%3,114,20050,980,00076%16.372.18%16.160.94%16.18-1.84%16.92-0.63%-0.40%
2019-10-0915.8116.1515.7116.091.51%0.43%-5.50%1,826,40029,260,00042%16.020.41%16.01-0.81%16.48-2.71%17.03-0.42%-0.28%
2019-10-0815.9316.1915.7215.85-0.50%-0.66%-7.30%1,912,10030,510,00042%15.96-0.59%16.14-2.89%16.94-0.56%17.10-0.66%-0.20%
2019-09-3016.2016.3515.8115.93-1.24%-0.75%-7.44%2,400,50038,529,00049%16.05-1.57%16.62-3.02%17.04-0.58%17.21-0.88%-0.07%
2019-09-2716.3616.5916.0716.13-0.86%-1.08%-7.10%3,500,00057,071,00069%16.31-3.83%17.14-0.83%17.14-0.77%17.36-0.97%0.11%
2019-09-2617.4817.6716.2716.27-8.08%-4.05%-7.20%7,441,700126,180,000147%16.96-3.59%17.28-0.72%17.27-0.85%17.53-0.93%0.30%
2019-09-2517.0418.3516.6517.703.69%0.64%0.01%9,572,800168,360,000198%17.592.64%17.411.23%17.420.57%17.70-0.26%0.50%
2019-09-2417.0517.3116.9217.07-0.18%-0.38%-3.80%3,068,00052,570,00062%17.140.06%17.20-0.88%17.32-0.71%17.740.10%0.66%
2019-09-2317.2417.4116.8017.10-0.81%-0.15%-3.54%3,053,00052,282,00060%17.13-1.10%17.35-0.43%17.44-1.19%17.730.22%0.70%
2019-09-2017.6817.7017.1317.24-2.38%-0.43%-2.53%3,583,50062,048,00067%17.32-1.25%17.42-0.77%17.65-1.10%17.690.41%0.72%
2019-09-1917.4017.7617.2517.662.20%0.72%0.25%4,399,40077,139,00074%17.530.81%17.56-1.30%17.85-0.68%17.620.55%0.77%
2019-09-1817.6017.7317.1917.28-1.82%-0.66%-1.37%3,205,60055,759,00054%17.39-1.67%17.79-1.44%17.97-0.10%17.520.42%0.68%
2019-09-1718.0818.1717.5017.60-2.22%-0.50%0.88%4,944,90087,469,00086%17.69-2.72%18.05-0.69%17.990.46%17.450.65%0.57%
2019-09-1618.5218.5717.9418.00-1.64%-1.01%3.84%4,542,20082,593,00083%18.18-0.58%18.180.85%17.911.11%17.340.92%0.48%
2019-09-1218.0918.5818.0818.301.27%0.06%6.54%4,926,40090,099,00094%18.291.13%18.021.50%17.711.36%17.180.94%0.37%
2019-09-1117.8718.4017.7318.070.72%-0.08%6.19%6,605,000119,453,000130%18.091.47%17.761.82%17.471.61%17.021.08%0.29%
2019-09-1017.3518.4017.1517.944.18%0.66%6.56%8,774,800156,397,000186%17.823.54%17.441.77%17.201.91%16.841.31%0.19%
2019-09-0917.2017.8417.0317.221.35%0.03%3.62%5,114,80088,045,000116%17.210.99%17.141.30%16.871.08%16.620.52%0.09%
2019-09-0617.1517.2816.8516.99-0.53%-0.33%2.77%5,667,70096,611,000130%17.05-0.57%16.921.17%16.691.18%16.530.44%0.06%
2019-09-0516.3517.8516.3417.084.66%-0.37%3.77%10,237,500175,515,000243%17.146.12%16.723.94%16.502.79%16.460.88%0.04%
2019-09-0415.9416.3415.9116.322.00%1.02%0.03%4,030,10065,106,000103%16.160.47%16.090.61%16.05-0.14%16.32-0.38%0.00%
2019-09-0316.1616.4315.9016.00-0.93%-0.50%-2.30%3,234,10052,003,00082%16.080.39%15.99-0.06%16.07-0.77%16.38-0.66%0.07%
2019-09-0215.6216.2015.6216.152.93%0.82%-2.04%3,641,60058,332,00085%16.020.91%16.00-0.58%16.20-0.58%16.49-0.23%0.27%
2019-08-3016.1516.2215.6315.69-2.00%-1.16%-5.05%3,362,90053,381,00075%15.87-1.53%16.09-1.69%16.29-0.70%16.52-0.17%0.30%
2019-08-2916.2316.3715.9616.01-1.36%-0.69%-3.27%2,938,50047,373,00067%16.12-1.22%16.37-0.52%16.41-0.73%16.550.12%0.28%
2019-08-2816.4816.5616.1516.230.00%-0.55%-1.83%2,904,20047,396,00066%16.32-1.49%16.46-0.20%16.53-0.41%16.530.04%0.11%