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
2020-05-299.879.929.759.84-0.51%0.09%-3.21%717,8007,057,00050%9.83-0.42%9.88-0.54%9.90-0.84%10.17-0.12%0.08%
2020-05-2810.0010.009.759.89-0.10%0.18%-2.83%889,5008,781,00063%9.87-0.51%9.930.04%9.99-1.78%10.18-0.16%0.13%
2020-05-279.9810.029.879.90-0.80%-0.23%-2.88%839,5008,330,00060%9.92-0.67%9.93-0.94%10.17-0.56%10.19-0.16%0.15%
2020-05-2610.0010.089.919.98-0.20%-0.10%-2.25%991,1009,901,00070%9.991.20%10.02-2.06%10.22-0.30%10.21-0.09%0.18%
2020-05-259.8610.089.7410.000.60%1.30%-2.14%1,086,80010,729,00075%9.87-2.35%10.23-0.88%10.25-0.43%10.22-0.22%0.16%
2020-05-2210.3710.409.909.94-5.06%-1.68%-2.94%2,156,40021,801,000153%10.11-3.63%10.32-0.69%10.30-0.30%10.24-0.16%0.16%
2020-05-2110.2910.6410.2810.471.85%-0.20%2.08%2,516,60026,402,000201%10.491.38%10.401.12%10.330.96%10.260.65%0.15%
2020-05-2010.2810.4010.2610.280.39%-0.66%0.87%1,479,30015,308,000132%10.351.03%10.280.70%10.230.39%10.190.36%0.05%
2020-05-1910.2010.3310.2010.240.29%-0.03%0.84%1,116,80011,439,000102%10.24-0.04%10.210.34%10.190.25%10.160.28%-0.03%
2020-05-1810.0110.479.9910.211.90%-0.36%0.82%1,836,10018,814,000170%10.251.94%10.170.44%10.170.34%10.130.39%-0.10%
2020-05-1510.0510.179.9810.02-0.30%-0.32%-0.67%690,1006,937,00067%10.05-0.61%10.13-0.14%10.13-0.19%10.090.45%-0.19%
2020-05-1410.1510.2010.0310.05-1.47%-0.63%0.07%798,8008,079,00073%10.11-0.71%10.14-0.10%10.150.04%10.040.03%-0.31%
2020-05-1310.2010.2210.1110.200.00%0.14%1.59%1,138,00011,592,000105%10.190.66%10.150.05%10.150.28%10.040.09%-0.34%
2020-05-1210.1710.2010.0210.200.49%0.80%1.68%1,115,80011,291,00097%10.12-0.33%10.150.05%10.120.33%10.03-0.29%-0.41%
2020-05-1110.0310.2510.0310.15-0.20%-0.02%0.89%1,021,90010,374,00084%10.15-0.23%10.140.34%10.090.37%10.06-0.17%-0.46%
2020-05-0810.0810.2110.0810.170.99%-0.05%0.92%1,066,40010,851,00087%10.180.71%10.110.74%10.051.04%10.08-0.24%-0.49%
2020-05-0710.1910.2010.0310.07-0.69%-0.33%-0.31%1,069,90010,809,00083%10.100.54%10.040.45%9.950.11%10.10-0.43%-0.50%
2020-05-069.9710.159.8610.141.71%0.91%-0.05%1,098,00011,034,00081%10.050.94%9.991.24%9.94-0.19%10.15-0.36%-0.46%
2020-04-309.8610.089.859.971.22%0.15%-2.08%1,079,00010,741,00076%9.96-0.10%9.87-0.24%9.95-0.86%10.18-0.42%-0.43%
2020-04-299.7010.209.589.851.55%-1.15%-3.67%1,078,20010,744,00068%9.972.39%9.89-0.60%10.04-0.57%10.23-0.59%-0.41%
2020-04-2810.1010.199.329.70-3.19%-0.33%-5.70%1,455,80014,168,00085%9.73-3.39%9.95-2.06%10.10-1.28%10.29-0.73%-0.34%
2020-04-279.9210.159.9210.020.30%-0.53%-3.30%859,9008,662,00053%10.07-0.04%10.16-0.58%10.23-0.65%10.36-0.23%-0.23%
2020-04-2410.2010.239.979.99-2.06%-0.86%-3.81%1,717,10017,303,000103%10.08-2.03%10.22-0.96%10.30-0.68%10.39-0.65%-0.25%
2020-04-2310.4210.5110.1010.20-2.11%-0.84%-2.43%1,771,60018,222,000108%10.29-0.50%10.32-0.69%10.37-0.09%10.45-0.80%-0.23%
2020-04-2210.2710.4310.1310.420.48%0.79%-1.12%1,075,80011,122,00065%10.34-0.04%10.39-0.12%10.38-0.49%10.54-0.45%-0.14%
2020-04-2110.5010.5010.3010.37-1.71%0.27%-2.04%1,563,00016,165,00089%10.34-1.27%10.400.12%10.43-0.40%10.59-0.37%-0.06%
2020-04-2010.3610.5910.3610.551.83%0.72%-0.71%1,566,00016,404,00088%10.480.80%10.39-0.43%10.47-0.01%10.63-0.03%-0.01%
2020-04-1710.3510.5010.3410.360.48%-0.31%-2.52%1,628,30016,921,00092%10.390.50%10.44-0.51%10.47-0.61%10.63-0.04%-0.04%
2020-04-1610.5010.5010.2410.31-2.46%-0.29%-3.03%2,646,60027,366,000151%10.34-2.64%10.49-0.88%10.53-1.70%10.63-0.25%-0.06%
2020-04-1510.6210.7810.5010.570.00%-0.47%-0.83%1,759,70018,688,000112%10.62-0.13%10.58-0.36%10.72-0.52%10.660.19%-0.11%