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融捷( 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
2020-05-2915.5016.1515.4515.932.77%0.09%-0.39%2,809,60044,715,000108%15.922.60%15.730.57%15.690.80%15.990.07%0.75%
2020-05-2815.5015.6815.3715.50-1.15%-0.08%-3.02%1,450,80022,505,00055%15.51-0.51%15.640.08%15.57-1.48%15.98-0.26%0.87%
2020-05-2715.7315.8415.4815.68-0.06%0.57%-2.15%1,697,00026,458,00059%15.59-0.99%15.620.33%15.80-1.59%16.02-0.13%1.14%
2020-05-2615.6715.8815.6015.690.13%-0.36%-2.21%2,296,90036,169,00076%15.751.71%15.57-1.79%16.06-0.57%16.050.06%1.32%
2020-05-2515.4715.7415.3015.671.36%1.21%-2.28%1,598,10024,744,00048%15.480.06%15.86-2.20%16.15-0.20%16.040.76%1.42%
2020-05-2215.7515.7615.2015.46-2.40%-0.09%-2.86%2,612,70040,429,00071%15.47-4.61%16.21-1.12%16.18-0.35%15.920.88%1.43%
2020-05-2116.6316.7815.8415.84-4.98%-2.35%0.40%4,386,20071,149,000120%16.22-3.33%16.400.17%16.240.19%15.781.08%1.31%
2020-05-2016.3816.9716.3616.671.65%-0.65%6.80%3,341,90056,074,000101%16.783.22%16.372.17%16.211.08%15.611.76%1.13%
2020-05-1915.9016.5015.8216.403.67%0.89%6.92%3,667,50059,615,000109%16.262.50%16.020.39%16.030.68%15.341.85%0.89%
2020-05-1815.8316.1015.6115.820.13%-0.25%5.04%1,876,90029,766,00055%15.860.38%15.96-0.17%15.931.46%15.061.47%0.58%
2020-05-1515.6015.9315.5115.800.96%0.01%6.45%2,519,90039,812,00072%15.80-1.91%15.990.13%15.701.67%14.841.27%0.31%
2020-05-1416.0616.6515.6115.65-3.22%-2.83%6.77%3,979,90064,100,000114%16.110.80%15.972.66%15.441.89%14.662.41%0.10%
2020-05-1315.6016.1815.5016.172.67%1.20%12.98%3,139,60050,169,00084%15.980.97%15.552.72%15.152.23%14.311.63%-0.32%
2020-05-1215.5116.2015.4215.751.29%-0.48%11.84%4,368,10069,131,000109%15.834.94%15.142.87%14.823.23%14.081.08%-0.69%
2020-05-1114.8115.5514.5515.555.00%3.11%11.61%5,402,90081,479,000106%15.083.60%14.723.06%14.363.24%13.930.83%-1.20%
2020-05-0814.1014.8114.0514.815.04%1.74%7.19%4,631,40067,421,00097%14.562.16%14.283.09%13.911.86%13.82-0.25%-1.33%
2020-05-0714.1114.4814.0014.10-0.07%-1.05%1.79%2,634,80037,543,00055%14.252.34%13.852.34%13.651.06%13.85-0.74%-1.38%
2020-05-0613.4814.1713.4814.113.90%1.34%1.11%3,396,30047,286,00068%13.923.26%13.530.82%13.510.34%13.96-0.65%-1.39%
2020-04-3013.1813.6513.1513.584.14%0.72%-3.32%3,498,00047,162,00068%13.482.04%13.420.03%13.47-1.67%14.05-1.24%-1.47%
2020-04-2913.3513.5812.9213.04-3.26%-1.32%-8.31%3,557,20047,004,00067%13.21-2.62%13.42-0.69%13.69-0.53%14.22-1.28%-1.42%
2020-04-2813.8013.9313.2613.48-2.11%-0.66%-6.43%3,712,40050,374,00071%13.570.92%13.51-1.88%13.77-1.35%14.41-0.76%-1.33%
2020-04-2713.2813.9412.7113.773.69%2.42%-5.14%6,995,00094,047,000137%13.45-0.79%13.77-0.96%13.96-2.29%14.52-1.85%-1.26%
2020-04-2413.8514.0013.2813.28-5.01%-2.01%-10.21%6,619,30089,708,000140%13.55-3.44%13.91-2.72%14.28-2.34%14.79-2.01%-1.09%
2020-04-2313.8714.5613.8713.98-4.25%-0.39%-7.38%14,255,200200,075,000334%14.04-3.88%14.29-6.95%14.63-6.23%15.09-4.01%-0.89%
2020-04-2214.6014.6014.6014.60-5.01%-0.01%-7.15%699,00010,206,00022%14.60-4.38%15.36-0.95%15.60-0.49%15.73-0.53%-0.47%
2020-04-2015.3615.4815.0215.37-0.90%0.66%-2.77%3,547,30054,163,000103%15.27-2.16%15.51-1.82%15.67-0.32%15.81-0.73%-0.38%
2020-04-1715.6215.8815.4315.51-0.70%-0.62%-2.60%3,511,70054,802,000101%15.61-0.72%15.80-0.36%15.72-0.37%15.92-0.81%-0.29%
2020-04-1615.9216.0815.6015.62-1.88%-0.63%-2.70%2,461,30038,689,00068%15.72-2.14%15.850.53%15.78-0.45%16.05-1.44%-0.15%
2020-04-1516.0016.2915.7515.920.19%-0.89%-2.26%3,264,20052,432,00081%16.061.96%15.770.47%15.850.12%16.29-0.73%0.06%
2020-04-1415.4415.9415.3915.890.00%0.86%-3.16%3,515,90055,390,00079%15.752.64%15.70-0.73%15.83-0.65%16.41-0.41%0.19%