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:
柘中股份( 002346.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
2019-10-1611.8812.0811.8211.84-1.00%-0.64%1.15%937,00011,165,000100%11.92-0.16%11.910.38%11.850.57%11.71-0.33%-0.49%
2019-10-1511.7212.0711.7211.960.59%0.21%1.84%1,521,60018,160,000141%11.940.50%11.870.81%11.780.89%11.74-0.77%-0.50%
2019-10-1411.7211.9411.7211.891.62%0.12%0.46%1,031,80012,254,00088%11.881.41%11.771.19%11.680.81%11.84-0.77%-0.43%
2019-10-1111.7911.7911.6311.70-0.09%-0.09%-1.90%732,4008,577,00055%11.710.18%11.630.58%11.580.29%11.93-0.91%-0.35%
2019-10-1011.5111.7711.5111.710.34%0.17%-2.72%759,1008,874,00048%11.691.68%11.570.64%11.550.05%12.04-0.13%-0.26%
2019-10-0911.4411.6811.2111.671.92%1.50%-3.18%725,5008,341,00042%11.500.04%11.49-0.22%11.54-1.45%12.05-0.24%-0.24%
2019-10-0811.4511.5711.4011.450.09%-0.37%-5.23%573,4006,590,00033%11.490.03%11.52-0.40%11.71-1.65%12.08-0.24%-0.20%
2019-09-3011.5911.5911.3811.44-0.52%-0.44%-5.54%604,7006,948,00031%11.49-0.52%11.56-1.72%11.91-1.15%12.11-0.38%-0.16%
2019-09-2711.3211.6811.3211.501.23%-0.43%-5.40%1,013,20011,702,00050%11.55-0.45%11.77-2.03%12.05-1.16%12.16-0.40%-0.08%
2019-09-2611.9611.9611.3611.36-4.05%-2.09%-6.93%1,548,50017,966,00074%11.60-3.00%12.01-1.74%12.19-0.47%12.21-0.68%-0.04%
2019-09-2512.2412.2411.8311.84-3.66%-1.01%-3.65%2,439,00029,172,000114%11.96-3.06%12.22-1.29%12.25-0.46%12.29-0.43%0.08%
2019-09-2412.4612.5512.2612.29-1.29%-0.39%-0.42%2,291,40028,272,000112%12.34-0.44%12.380.51%12.300.32%12.34-0.11%0.15%
2019-09-2312.3212.4912.2712.450.40%0.47%0.77%2,203,60027,308,000105%12.39-0.13%12.320.52%12.270.02%12.360.03%0.21%
2019-09-2012.1112.6012.1112.402.06%-0.06%0.40%3,186,80039,543,000150%12.413.13%12.261.17%12.260.28%12.35-0.02%0.23%
2019-09-1912.1212.1611.9012.150.58%0.98%-1.64%1,533,60018,452,00063%12.03-0.69%12.11-1.01%12.23-0.92%12.350.06%0.17%
2019-09-1812.1412.1712.0512.080.25%-0.30%-2.15%1,010,80012,247,00041%12.12-0.42%12.24-0.51%12.34-0.31%12.350.15%-0.08%
2019-09-1712.3812.4512.0112.05-3.06%-0.96%-2.25%2,345,20028,535,00091%12.17-2.04%12.30-1.24%12.38-0.50%12.330.15%-0.09%
2019-09-1612.3812.5012.3212.430.40%0.08%0.98%1,597,40019,839,00065%12.420.38%12.460.05%12.440.14%12.310.44%-0.08%
2019-09-1212.4012.5412.3112.38-0.48%0.06%1.02%1,692,90020,947,00065%12.37-1.29%12.45-0.11%12.430.03%12.260.04%-0.11%
2019-09-1112.5012.6512.4412.44-0.16%-0.76%1.55%2,391,30029,976,00083%12.540.98%12.460.50%12.420.59%12.250.46%-0.10%
2019-09-1012.5712.5712.3212.46-0.40%0.37%2.18%2,186,60027,145,00076%12.41-0.19%12.400.03%12.350.46%12.190.33%-0.13%
2019-09-0912.4212.5212.3212.511.21%0.58%2.93%2,736,00034,029,00094%12.440.70%12.400.72%12.290.66%12.150.48%-0.16%
2019-09-0612.3412.5512.2012.360.16%0.07%2.18%2,547,90031,470,00087%12.35-0.37%12.310.61%12.210.74%12.100.16%-0.19%
2019-09-0512.1312.9012.0212.342.58%-0.46%2.18%5,387,50066,791,000175%12.403.31%12.232.04%12.120.46%12.08-0.59%-0.18%
2019-09-0412.1212.1211.9112.03-0.82%0.25%-0.98%1,922,80023,074,00055%12.00-0.41%11.990.36%12.060.23%12.15-2.43%0.01%
2019-09-0312.0712.1711.9412.131.25%0.67%-2.58%2,372,00028,580,00050%12.051.22%11.95-1.12%12.040.16%12.450.11%0.92%
2019-09-0211.7511.9911.7111.981.70%0.64%-3.67%1,932,80023,009,00039%11.900.13%12.080.19%12.020.21%12.440.23%1.04%
2019-08-3012.1512.1511.7311.78-3.05%-0.92%-5.07%2,930,50034,842,00060%11.89-3.04%12.06-0.15%11.99-0.40%12.410.11%1.01%
2019-08-2911.8712.6811.8712.153.40%-0.91%-1.98%4,964,80060,880,000108%12.263.74%12.081.86%12.04-1.38%12.400.12%0.99%
2019-08-2811.9911.9911.7211.750.00%-0.59%-5.10%2,175,00025,708,00050%11.82-1.04%11.86-1.01%12.21-3.43%12.380.19%0.95%