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:
伟星新材( 002372.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
2019-10-1516.5316.8516.3416.53-0.42%-0.32%1.25%5,267,40087,350,000107%16.58-0.29%16.630.03%16.560.44%16.330.27%0.31%
2019-10-1416.7116.8016.5016.60-0.54%-0.19%1.95%5,121,20085,172,000102%16.63-0.28%16.620.52%16.490.63%16.280.56%0.32%
2019-10-1116.6416.7716.5516.690.54%0.08%3.08%3,896,60064,983,00074%16.680.64%16.540.81%16.390.64%16.190.18%0.29%
2019-10-1016.5716.6616.4016.600.00%0.18%2.70%5,238,20086,801,00095%16.570.77%16.400.94%16.280.81%16.160.41%0.30%
2019-10-0916.0516.6615.9516.603.56%0.94%3.12%8,228,300135,316,000145%16.452.58%16.251.34%16.150.76%16.100.60%0.32%
2019-10-0816.1016.2015.7816.030.82%-0.01%0.18%3,294,60052,819,00058%16.030.13%16.040.18%16.03-0.22%16.000.27%0.31%
2019-09-3015.9216.1515.8815.90-0.63%-0.70%-0.36%3,744,20059,952,00064%16.01-0.27%16.01-0.19%16.070.24%15.960.28%0.33%
2019-09-2715.8016.1515.8016.000.95%-0.35%0.55%4,413,20070,859,00072%16.060.58%16.04-0.29%16.03-0.23%15.910.15%0.37%
2019-09-2616.1216.1315.8215.85-1.49%-0.71%-0.25%5,578,90089,064,00092%15.96-0.84%16.080.26%16.070.09%15.890.15%0.40%
2019-09-2516.1516.2515.8116.090.37%-0.06%1.42%5,162,50083,110,00086%16.10-0.49%16.04-0.27%16.050.45%15.870.26%0.46%
2019-09-2415.9816.4015.9716.03-0.06%-0.91%1.30%6,243,100101,000,000104%16.181.73%16.090.52%15.980.67%15.820.36%0.47%
2019-09-2316.2016.2115.5816.04-1.05%0.86%1.73%8,051,800128,050,000132%15.90-2.03%16.000.33%15.880.44%15.770.22%0.46%
2019-09-2016.1416.2916.1316.210.56%-0.14%3.04%6,288,900102,090,000109%16.232.02%15.951.34%15.810.68%15.730.31%0.43%
2019-09-1915.9016.1215.6816.122.28%1.31%2.78%6,752,200107,440,000104%15.911.14%15.740.74%15.700.35%15.680.55%0.48%
2019-09-1815.4615.9015.4115.761.94%0.17%1.03%6,896,500108,500,000101%15.731.41%15.620.19%15.650.15%15.600.57%0.45%
2019-09-1715.6715.6715.4415.46-0.32%-0.35%-0.33%4,889,00075,850,00070%15.51-0.50%15.59-0.34%15.62-0.13%15.510.45%0.37%
2019-09-1615.7615.7915.3115.51-1.34%-0.53%0.44%6,990,600109,000,00099%15.59-0.65%15.65-0.16%15.64-0.04%15.440.64%0.30%
2019-09-1215.7615.8415.5515.720.38%0.17%2.45%4,004,30062,845,00055%15.690.05%15.670.14%15.65-0.15%15.340.54%0.22%
2019-09-1115.6715.8015.6015.66-0.25%-0.17%2.61%5,002,90078,473,00068%15.690.26%15.650.14%15.670.66%15.260.71%0.14%
2019-09-1015.7015.8115.5015.700.00%0.35%3.60%5,676,50088,807,00072%15.650.10%15.63-0.30%15.570.82%15.150.38%0.03%
2019-09-0915.6815.7715.5015.700.90%0.45%3.99%6,662,000104,121,00078%15.630.12%15.680.88%15.440.87%15.100.28%0.01%
2019-09-0615.8215.9415.4515.56-0.89%-0.33%3.35%6,215,60097,034,00068%15.61-0.76%15.541.12%15.310.98%15.06-0.12%0.05%
2019-09-0515.4215.8515.4115.702.35%-0.19%4.16%12,739,600200,397,000128%15.733.22%15.372.40%15.161.91%15.070.83%0.11%
2019-09-0415.0515.4014.9315.341.93%0.66%2.62%9,589,700146,135,00098%15.241.97%15.011.27%14.881.05%14.950.22%-0.01%
2019-09-0314.7915.0814.7215.051.62%0.70%0.89%8,012,400119,744,00082%14.951.45%14.820.89%14.72-0.25%14.92-0.23%-0.05%
2019-09-0214.5614.8514.5514.811.09%0.54%-0.94%6,273,50092,418,00063%14.73-0.25%14.690.26%14.76-0.55%14.95-0.21%-0.02%
2019-08-3014.6815.0214.5314.650.69%-0.80%-2.22%9,081,000134,112,00090%14.771.67%14.65-0.76%14.84-1.07%14.98-0.22%-0.01%
2019-08-2914.5814.7314.4514.55-0.21%0.17%-3.10%5,976,10086,804,00060%14.53-0.64%14.76-1.00%15.000.05%15.02-0.21%-0.01%
2019-08-2814.9014.9114.4914.58-2.34%-0.27%-3.11%10,075,100147,291,000101%14.62-2.44%14.91-1.66%15.00-0.36%15.05-0.38%-0.03%
2019-08-2715.1015.2814.7514.930.00%-0.37%-1.16%12,962,200194,235,000133%14.99-0.54%15.160.43%15.05-0.40%15.110.11%-0.04%