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:
濮耐股份( 002225.SZ 深证)
板块 :建筑材料   
所属成分指数: 中证500
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
2019-09-304.344.384.294.30-1.38%-0.76%-3.02%2,086,4009,041,00039%4.33-0.76%4.39-0.86%4.43-0.09%4.43-0.20%-0.12%
2019-09-274.374.414.324.360.23%-0.14%-1.87%3,260,90014,238,00057%4.37-1.13%4.43-0.54%4.43-0.58%4.44-0.11%-0.10%
2019-09-264.454.494.314.35-2.25%-1.49%-2.20%7,010,00030,953,000122%4.42-1.39%4.45-0.07%4.46-0.05%4.45-0.18%-0.04%
2019-09-254.494.544.434.45-0.67%-0.63%-0.13%5,329,80023,866,00094%4.480.22%4.45-0.34%4.460.25%4.46-0.09%0.01%
2019-09-244.434.514.414.481.36%0.27%0.45%5,976,10026,703,00097%4.471.22%4.470.34%4.450.25%4.460.11%0.09%
2019-09-234.484.484.394.42-1.78%0.14%-0.79%5,502,20024,288,00086%4.41-1.89%4.45-0.02%4.44-0.31%4.460.02%0.09%
2019-09-204.414.604.374.502.04%0.02%1.03%10,060,10045,260,000155%4.502.55%4.461.25%4.450.52%4.450.09%0.10%
2019-09-194.384.424.354.410.68%0.52%-0.90%3,424,10015,020,00049%4.39-0.05%4.40-0.83%4.43-0.43%4.450.14%0.12%
2019-09-184.384.414.374.380.00%-0.21%-1.44%3,165,20013,892,00040%4.39-0.59%4.44-0.23%4.45-0.45%4.440.07%0.11%
2019-09-174.494.494.374.38-2.88%-0.79%-1.37%5,818,30025,686,00064%4.42-1.56%4.45-0.56%4.470.00%4.44-1.05%0.14%
2019-09-164.484.514.444.511.35%0.56%0.49%5,829,00026,143,00052%4.490.99%4.47-0.18%4.470.34%4.490.00%0.50%
2019-09-124.454.484.414.450.00%0.20%-0.85%4,738,30021,045,00042%4.44-0.92%4.480.22%4.45-0.16%4.490.54%0.47%
2019-09-114.524.524.454.45-1.77%-0.71%-0.31%6,884,90030,857,00061%4.48-0.36%4.470.47%4.460.45%4.460.29%0.28%
2019-09-104.464.544.424.531.80%0.71%1.77%9,737,40043,797,00089%4.501.60%4.450.14%4.440.38%4.450.68%0.16%
2019-09-094.424.454.404.451.37%0.52%0.66%8,169,50036,170,00074%4.430.41%4.440.36%4.42-1.62%4.420.14%-0.09%
2019-09-064.444.474.384.39-1.13%-0.43%-0.57%7,545,40033,267,00072%4.41-1.41%4.430.02%4.50-0.20%4.420.11%-0.26%
2019-09-054.464.544.404.44-0.22%-0.72%0.68%13,284,30059,410,000133%4.471.91%4.43-1.95%4.510.90%4.410.30%-0.37%
2019-09-044.374.464.334.450.68%1.41%1.21%11,720,10051,431,000128%4.39-0.59%4.51-0.66%4.470.14%4.400.07%-0.52%
2019-09-034.464.504.374.42-2.64%0.14%0.59%15,500,20068,422,000185%4.41-4.46%4.540.75%4.460.95%4.390.34%-0.68%
2019-09-024.754.754.534.540.89%-1.73%3.68%28,609,600132,177,000374%4.622.67%4.517.30%4.425.42%4.382.53%-0.87%
2019-08-304.504.504.504.5010.02%0.00%5.36%4,019,90018,090,00074%4.5011.39%4.201.92%4.190.75%4.27-0.33%-1.18%
2019-08-154.074.113.974.09-1.45%1.24%-4.55%6,626,90026,775,000106%4.04-3.33%4.12-1.29%4.16-1.21%4.29-1.34%-1.29%
2019-08-144.234.234.134.15-0.48%-0.69%-4.44%4,546,00018,996,00075%4.180.55%4.18-0.57%4.21-0.59%4.34-0.94%-1.33%
2019-08-134.234.254.104.17-2.34%0.34%-4.88%9,616,90039,966,000154%4.16-2.05%4.20-1.71%4.24-1.53%4.38-1.77%-1.55%
2019-08-124.244.294.214.271.18%0.64%-4.32%3,115,30013,218,00051%4.24-0.84%4.28-0.54%4.30-1.08%4.46-1.61%-1.43%
2019-08-094.354.364.224.22-1.63%-1.38%-6.97%4,002,00017,125,00054%4.28-0.44%4.30-0.42%4.35-1.11%4.54-1.00%-1.31%
2019-08-084.304.334.254.29-0.23%-0.19%-6.37%3,574,70015,363,00046%4.30-0.37%4.32-1.26%4.40-1.01%4.58-1.17%-1.22%
2019-08-074.354.374.284.30-0.92%-0.32%-7.25%4,513,50019,472,00051%4.31-0.19%4.37-1.33%4.44-1.05%4.64-1.53%-1.12%
2019-08-064.444.494.214.34-4.41%0.42%-7.82%12,034,10052,012,000118%4.32-5.16%4.43-3.02%4.49-2.56%4.71-1.51%-0.99%
2019-08-054.534.634.524.540.00%-0.37%-5.02%4,544,80020,711,00046%4.560.29%4.57-0.41%4.61-1.26%4.78-0.64%-0.87%