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:
宏达新材( 002211.SZ 深证)
板块 :橡胶制造   
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
2020-05-275.285.505.115.391.13%0.92%2.01%5,428,10028,989,000256%5.340.02%5.311.01%5.290.61%5.28-0.66%-0.08%
2020-05-265.315.435.255.331.52%-0.19%0.21%3,408,40018,200,000161%5.342.89%5.261.19%5.260.69%5.320.08%0.07%
2020-05-255.105.255.095.252.34%1.16%-1.22%1,920,3009,966,00095%5.190.50%5.20-0.46%5.22-0.25%5.32-0.26%0.02%
2020-05-225.225.255.125.13-1.54%-0.66%-3.73%1,447,0007,472,00072%5.16-1.54%5.22-0.70%5.24-0.42%5.33-0.26%0.01%
2020-05-215.285.295.205.21-1.14%-0.67%-2.49%1,333,8006,996,00067%5.25-0.42%5.260.00%5.26-0.27%5.34-0.13%0.01%
2020-05-205.285.305.245.27-0.19%0.06%-1.50%1,147,7006,045,00057%5.270.04%5.260.00%5.27-1.75%5.35-0.04%-0.01%
2020-05-195.255.295.245.280.96%0.28%-1.35%1,587,4008,357,00075%5.270.38%5.26-0.30%5.37-0.11%5.350.06%0.00%
2020-05-185.245.295.205.23-0.38%-0.29%-2.22%1,400,5007,346,00065%5.25-0.38%5.28-2.37%5.37-0.15%5.350.06%-0.02%
2020-05-155.325.325.235.25-0.38%-0.28%-1.80%1,488,6007,838,00069%5.27-0.66%5.40-0.09%5.38-0.20%5.350.30%-0.05%
2020-05-145.315.385.265.27-2.95%-0.57%-1.13%2,259,10011,974,000100%5.30-3.41%5.41-0.24%5.39-0.22%5.330.08%-0.13%
2020-05-135.595.595.405.430.93%-1.04%1.95%5,183,30028,440,000243%5.493.18%5.421.69%5.401.29%5.330.81%-0.20%
2020-05-125.275.405.265.381.51%1.17%1.84%1,843,8009,806,00096%5.32-0.15%5.33-0.21%5.330.30%5.28-0.42%-0.33%
2020-05-115.415.415.285.30-0.93%-0.49%-0.09%1,639,2008,731,00081%5.33-0.52%5.340.02%5.320.42%5.31-0.34%-0.35%
2020-05-085.345.385.335.350.19%-0.07%0.51%1,405,6007,525,00067%5.350.09%5.340.64%5.300.76%5.32-0.24%-0.38%
2020-05-075.355.405.325.34-0.37%-0.17%0.07%1,592,3008,517,00072%5.350.38%5.310.76%5.260.34%5.34-0.32%-0.32%
2020-05-065.245.395.205.362.10%0.58%0.13%2,339,40012,466,00098%5.331.70%5.271.21%5.24-0.02%5.350.00%-0.27%
2020-04-305.255.275.185.250.96%0.19%-1.92%1,772,0009,285,00073%5.240.63%5.200.00%5.24-1.06%5.35-0.13%-0.25%
2020-04-295.175.255.135.200.39%-0.13%-2.99%1,575,1008,201,00064%5.210.54%5.20-0.80%5.30-0.90%5.36-0.26%-0.23%
2020-04-285.165.255.105.18-0.38%0.02%-3.61%2,775,60014,374,000107%5.18-1.15%5.25-2.11%5.34-1.11%5.37-0.52%-0.19%
2020-04-275.285.305.205.20-1.89%-0.74%-3.74%1,806,7009,466,00070%5.24-1.65%5.36-1.25%5.40-0.68%5.40-0.63%-0.11%
2020-04-245.405.425.265.30-2.03%-0.51%-2.50%2,459,10013,100,00081%5.33-2.44%5.43-0.71%5.44-0.06%5.44-0.48%-0.02%
2020-04-235.505.535.405.41-1.99%-0.92%-0.95%2,935,00016,025,00094%5.46-0.67%5.47-0.02%5.440.39%5.46-0.55%0.06%
2020-04-225.425.535.425.521.47%0.42%0.51%2,175,70011,959,00064%5.500.94%5.470.81%5.420.32%5.49-0.63%0.19%
2020-04-215.485.545.395.44-1.45%-0.11%-1.57%2,628,80014,317,00061%5.45-0.35%5.420.59%5.410.09%5.530.33%0.48%
2020-04-205.415.555.345.523.56%1.01%0.20%3,239,90017,706,00070%5.472.59%5.390.58%5.40-0.59%5.510.18%0.49%
2020-04-175.325.405.285.330.19%0.06%-3.07%2,077,20011,065,00045%5.33-0.17%5.36-0.61%5.43-0.80%5.500.15%0.42%
2020-04-165.315.385.305.32-0.93%-0.30%-3.11%1,887,70010,072,00042%5.34-1.22%5.39-1.32%5.48-0.99%5.490.15%0.38%
2020-04-155.485.505.355.37-2.01%-0.59%-2.06%2,796,70015,108,00063%5.40-0.35%5.47-0.84%5.53-0.86%5.480.11%0.32%
2020-04-145.325.505.315.481.48%1.09%0.05%2,950,40015,994,00069%5.42-1.69%5.51-1.15%5.580.49%5.480.26%0.27%
2020-04-135.665.675.345.400.00%-2.07%-1.15%6,283,30034,648,000152%5.51-1.04%5.58-0.85%5.550.25%5.460.26%0.15%