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:
国统股份( 002205.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
2019-09-1220.7021.0620.3520.982.69%0.92%1.63%2,329,10048,420,000167%20.792.40%20.600.40%20.640.01%20.640.26%0.43%
2019-09-1120.8020.8020.0920.43-0.92%0.63%-0.78%1,005,80020,420,00075%20.30-0.93%20.52-0.60%20.64-0.41%20.590.06%0.47%
2019-09-1020.9720.9720.2620.62-1.20%0.62%0.20%1,260,30025,827,00083%20.49-1.11%20.64-0.51%20.73-0.22%20.580.17%0.67%
2019-09-0920.6020.9420.3620.871.31%0.71%1.59%1,243,40025,766,00085%20.720.14%20.75-0.19%20.770.26%20.540.39%0.73%
2019-09-0621.0921.0920.4720.600.73%-0.45%0.66%1,694,60035,068,000119%20.69-0.56%20.79-0.14%20.720.35%20.460.33%0.75%
2019-09-0520.9921.1520.4520.45-2.11%-1.73%0.26%1,992,20041,459,000150%20.81-0.42%20.820.70%20.650.57%20.400.54%0.80%
2019-09-0420.6821.1020.6520.890.92%-0.04%2.97%1,033,60021,600,00086%20.900.69%20.670.97%20.530.43%20.290.50%0.81%
2019-09-0320.6321.0420.4220.701.02%-0.26%2.54%1,104,60022,926,00091%20.761.71%20.480.56%20.440.54%20.190.83%0.87%
2019-09-0220.4520.6519.8220.492.45%0.41%2.34%1,196,60024,419,00093%20.410.61%20.36-0.11%20.330.55%20.020.60%0.92%
2019-08-3020.4820.5419.9820.00-2.72%-1.40%0.50%1,178,90023,913,00095%20.28-0.53%20.390.30%20.220.27%19.900.59%0.83%
2019-08-2920.6320.7820.0020.56-0.44%0.83%3.92%1,448,70029,540,000123%20.39-0.17%20.330.86%20.170.53%19.780.71%0.75%
2019-08-2819.9321.1519.8020.653.98%1.10%5.12%2,895,60059,144,000271%20.432.67%20.151.99%20.061.55%19.652.09%0.66%
2019-08-2719.7520.0019.6519.861.59%-0.17%3.21%886,40017,633,00099%19.891.83%19.760.32%19.750.83%19.240.69%0.39%
2019-08-2619.5819.9119.3619.55-1.11%0.07%2.30%906,10017,702,000104%19.54-1.63%19.70-0.41%19.590.68%19.110.66%0.29%
2019-08-2319.8420.0019.6919.770.05%-0.45%4.13%857,10017,022,000104%19.860.77%19.781.21%19.461.03%18.990.83%0.18%
2019-08-2219.8419.9219.5319.76-0.25%0.26%4.94%744,30014,669,00093%19.71-0.29%19.541.17%19.260.83%18.830.57%0.03%
2019-08-2119.6020.0019.4619.810.66%0.22%5.81%1,204,20023,802,000161%19.772.29%19.321.87%19.101.97%18.721.10%-0.07%
2019-08-2018.6020.0918.5619.685.81%1.85%6.26%1,791,20034,612,000252%19.324.23%18.962.84%18.732.26%18.521.31%-0.23%
2019-08-1918.3818.7018.2718.601.97%0.33%1.75%713,90013,235,000106%18.540.59%18.440.80%18.320.55%18.28-0.22%-0.45%
2019-08-1618.4018.8018.1818.24-0.92%-1.04%-0.44%650,10011,982,00098%18.430.80%18.290.49%18.220.39%18.32-0.22%-0.45%
2019-08-1518.2018.4318.1018.41-0.43%0.68%0.27%439,6008,038,00066%18.290.45%18.200.33%18.150.08%18.36-0.26%-0.46%
2019-08-1418.1918.5418.0018.492.72%1.57%0.45%996,30018,137,000152%18.200.40%18.140.33%18.13-0.23%18.41-0.60%-0.46%
2019-08-1318.1718.5717.9018.00-2.01%-0.73%-2.80%531,5009,637,00083%18.130.39%18.08-0.04%18.18-0.37%18.52-0.29%-0.44%
2019-08-1217.9518.3917.7218.372.80%1.71%-1.09%673,00012,156,000108%18.06-0.01%18.09-0.80%18.24-0.97%18.57-0.45%-0.45%
2019-08-0918.5018.5017.7817.87-1.33%-1.07%-4.22%588,50010,630,00097%18.06-0.79%18.24-0.59%18.42-0.77%18.66-0.66%-0.44%
2019-08-0818.1918.3518.1118.110.06%-0.53%-3.57%300,0005,462,00048%18.21-0.98%18.35-1.02%18.57-0.50%18.78-0.37%-0.41%
2019-08-0718.5718.5718.0918.10-1.15%-1.57%-3.98%727,00013,368,000111%18.390.19%18.53-0.71%18.66-0.78%18.85-0.56%-0.42%
2019-08-0618.8518.9418.0518.31-3.63%-0.24%-3.42%1,201,50022,052,000186%18.35-4.12%18.67-1.99%18.81-1.14%18.96-0.87%-0.40%
2019-08-0518.8819.3318.8219.00-0.26%-0.75%-0.65%529,80010,142,00095%19.141.42%19.050.11%19.020.27%19.12-0.18%-0.26%
2019-08-0218.7019.1718.4119.050.00%0.93%-0.56%595,70011,244,000104%18.88-1.66%19.03-0.07%18.97-0.48%19.16-0.40%-0.21%