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:
永高股份( 002641.SZ 深证)
板块 :建筑材料   火炬计划   
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
2019-09-124.664.674.594.61-1.07%-0.15%1.70%4,779,10022,065,000103%4.62-0.45%4.620.37%4.600.26%4.530.33%0.16%
2019-09-114.674.704.604.66-0.21%0.47%3.14%5,222,70024,223,000117%4.640.63%4.600.59%4.590.64%4.520.49%0.12%
2019-09-104.594.684.544.671.74%1.32%3.87%5,935,10027,353,000138%4.610.92%4.580.42%4.560.75%4.500.49%0.00%
2019-09-094.574.604.534.591.10%0.50%2.59%5,616,60025,652,000131%4.570.75%4.560.66%4.520.78%4.470.45%-0.06%
2019-09-064.534.584.514.540.00%0.15%1.93%3,133,20014,204,00073%4.53-0.64%4.530.58%4.490.54%4.450.23%-0.14%
2019-09-054.504.644.504.541.79%-0.48%2.16%6,791,70030,984,000155%4.562.31%4.501.63%4.460.93%4.440.48%-0.20%
2019-09-044.424.504.424.460.68%0.02%0.84%3,590,20016,009,00081%4.460.52%4.430.50%4.420.14%4.42-0.05%-0.28%
2019-09-034.424.474.404.430.45%-0.14%0.11%3,842,80017,048,00085%4.440.86%4.410.05%4.42-0.11%4.43-0.20%-0.29%
2019-09-024.354.444.354.410.46%0.27%-0.54%3,991,30017,554,00084%4.400.18%4.41-0.20%4.42-0.02%4.43-0.36%-0.28%
2019-08-304.434.474.334.39-1.35%0.00%-1.35%4,224,20018,545,00085%4.39-1.06%4.42-0.52%4.42-0.07%4.45-0.22%-0.27%
2019-08-294.434.464.414.450.68%0.29%-0.22%3,112,80013,811,00060%4.440.25%4.440.23%4.430.02%4.46-0.11%-0.29%
2019-08-284.444.474.404.42-0.90%-0.14%-1.01%3,649,00016,149,00061%4.43-0.50%4.430.14%4.42-0.16%4.47-0.73%-0.35%
2019-08-274.424.484.384.460.68%0.27%-0.84%5,612,70024,964,00079%4.450.89%4.420.16%4.43-0.32%4.50-0.02%-0.34%
2019-08-264.324.494.254.431.14%0.48%-1.53%5,713,90025,195,00072%4.410.09%4.42-0.41%4.45-0.65%4.50-0.44%-0.49%
2019-08-234.434.464.374.38-1.79%-0.57%-3.08%4,265,10018,786,00052%4.41-0.50%4.43-0.78%4.47-0.31%4.52-0.29%-0.51%
2019-08-224.554.554.364.46-0.67%0.75%-1.59%6,603,80029,236,00079%4.43-1.01%4.47-0.98%4.49-0.20%4.53-0.33%-0.54%
2019-08-214.464.514.434.490.45%0.40%-1.25%4,078,50018,240,00050%4.47-0.89%4.51-0.04%4.50-0.93%4.55-0.15%-0.54%
2019-08-204.594.594.444.47-1.97%-0.93%-1.84%5,715,10025,788,00070%4.51-0.64%4.510.36%4.540.27%4.55-0.11%-0.52%
2019-08-194.534.594.504.561.79%0.42%0.02%5,847,10026,549,00070%4.541.09%4.50-1.01%4.53-0.33%4.56-0.33%-0.52%
2019-08-164.494.544.444.48-0.67%-0.27%-2.06%6,351,60028,533,00075%4.490.29%4.540.31%4.54-0.29%4.57-0.41%-0.42%
2019-08-154.534.534.434.51-2.59%0.69%-1.81%10,924,00048,929,000129%4.48-2.99%4.53-0.88%4.56-0.59%4.59-0.71%-0.39%
2019-08-144.504.724.494.634.99%0.28%0.09%14,333,50066,172,000185%4.623.06%4.570.35%4.580.26%4.63-0.58%-0.38%
2019-08-134.574.634.384.41-5.97%-1.56%-5.22%13,704,50061,396,000189%4.48-3.59%4.55-1.64%4.57-0.89%4.65-1.57%-0.29%
2019-08-124.694.734.564.690.64%0.93%-0.78%7,538,00035,026,000115%4.650.80%4.630.35%4.61-0.39%4.73-0.65%-0.11%
2019-08-094.664.684.554.660.87%1.08%-2.06%5,608,00025,851,00083%4.61-0.39%4.610.37%4.63-0.64%4.76-0.59%0.02%
2019-08-084.564.714.554.620.87%-0.17%-3.47%5,772,30026,717,00080%4.630.65%4.60-0.82%4.66-0.79%4.79-0.33%0.14%
2019-08-074.634.654.554.58-0.22%-0.39%-4.62%4,074,50018,735,00050%4.600.50%4.64-0.96%4.70-1.01%4.800.04%0.24%
2019-08-064.634.724.484.59-2.34%0.33%-4.38%8,736,60039,972,000105%4.58-3.60%4.68-2.09%4.74-1.96%4.80-0.02%0.29%
2019-08-054.794.854.634.70-1.88%-0.97%-2.10%6,081,50028,865,00076%4.75-0.63%4.78-0.91%4.84-0.66%4.800.63%0.27%
2019-08-024.724.824.724.790.00%0.29%0.40%5,244,70025,047,00063%4.78-0.87%4.82-1.17%4.87-0.25%4.77-0.08%0.19%