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:
秀强股份( 300160.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
2019-10-183.693.703.623.64-0.55%-0.57%0.22%8,787,50032,172,000163%3.66-0.25%3.68-0.41%3.680.16%3.630.61%0.03%
2019-10-173.693.693.653.660.00%-0.27%1.39%5,284,50019,396,000107%3.67-1.05%3.69-0.03%3.680.41%3.610.64%-0.07%
2019-10-163.713.773.663.66-1.08%-1.32%2.04%6,774,50025,129,000139%3.710.30%3.700.74%3.660.85%3.590.65%-0.18%
2019-10-153.703.743.673.70-0.54%0.05%3.82%6,962,70025,748,000144%3.700.46%3.671.10%3.631.14%3.560.31%-0.27%
2019-10-143.653.723.633.722.48%1.06%4.70%7,934,20029,202,000167%3.682.14%3.631.82%3.591.61%3.550.37%-0.31%
2019-10-113.603.633.563.630.83%0.72%2.54%4,927,50017,757,000101%3.601.15%3.561.31%3.531.15%3.54-0.65%-0.35%
2019-10-103.523.603.503.602.27%1.04%1.04%4,486,70015,988,00081%3.561.83%3.521.09%3.490.75%3.56-0.31%-0.26%
2019-10-093.483.523.463.520.86%0.60%-1.51%3,191,00011,164,00054%3.500.78%3.480.49%3.47-0.43%3.57-0.81%-0.21%
2019-10-083.443.493.443.491.45%0.52%-3.14%3,187,00011,064,00044%3.470.20%3.460.12%3.48-1.05%3.60-0.19%-0.07%
2019-09-303.473.493.443.44-0.86%-0.72%-4.71%2,755,9009,550,00036%3.470.38%3.46-0.83%3.52-0.73%3.61-0.33%-0.02%
2019-09-273.413.483.383.471.46%0.52%-4.20%4,512,70015,580,00056%3.45-0.20%3.49-1.58%3.55-1.47%3.62-0.33%0.08%
2019-09-263.523.543.403.42-2.29%-1.13%-5.89%5,516,60019,080,00069%3.46-2.18%3.54-1.25%3.60-0.80%3.63-0.47%0.13%
2019-09-253.583.613.493.50-3.05%-1.02%-4.14%6,485,40022,930,00082%3.54-2.51%3.59-1.56%3.63-0.93%3.65-0.30%0.22%
2019-09-243.613.653.593.610.00%-0.47%-1.42%6,131,00022,240,00080%3.630.75%3.65-0.14%3.660.06%3.66-0.06%0.29%
2019-09-233.693.693.563.61-2.43%0.28%-1.47%8,132,90029,280,000105%3.60-2.39%3.65-0.87%3.66-0.44%3.66-0.06%0.36%
2019-09-203.673.733.653.700.54%0.33%0.93%10,756,20039,670,000148%3.691.01%3.680.46%3.680.14%3.670.25%0.39%
2019-09-193.713.713.623.68-0.54%0.79%0.63%6,994,80025,537,000100%3.65-1.11%3.67-0.30%3.67-0.16%3.660.22%0.40%
2019-09-183.603.773.603.702.78%0.22%1.40%14,956,10055,216,000221%3.692.07%3.680.49%3.680.30%3.650.55%0.39%
2019-09-173.673.693.573.60-2.70%-0.47%-0.80%6,305,30022,805,000108%3.62-2.24%3.66-0.71%3.67-0.16%3.630.33%0.35%
2019-09-163.683.723.673.700.54%0.00%2.29%5,780,10021,388,000101%3.701.09%3.680.33%3.670.52%3.620.67%0.34%
2019-09-123.663.693.633.680.55%0.55%2.42%4,452,20016,295,00073%3.66-0.68%3.670.22%3.650.30%3.590.20%0.30%
2019-09-113.653.733.653.660.27%-0.68%2.06%6,378,50023,507,000105%3.690.52%3.660.72%3.640.72%3.590.39%0.33%
2019-09-103.653.703.653.650.00%-0.44%2.18%5,488,60020,121,00091%3.670.63%3.640.53%3.620.61%3.570.39%0.33%
2019-09-093.643.673.613.651.11%0.19%2.59%6,802,80024,783,000114%3.641.25%3.620.84%3.590.79%3.560.65%0.31%
2019-09-063.593.633.573.610.56%0.33%2.12%4,857,40017,478,00082%3.60-0.33%3.590.48%3.570.59%3.540.26%0.24%
2019-09-053.583.643.573.590.56%-0.55%1.82%7,293,60026,330,000125%3.611.52%3.570.99%3.540.34%3.530.34%0.25%
2019-09-043.523.603.513.571.13%0.39%1.59%6,031,60021,446,000102%3.560.68%3.540.57%3.530.06%3.510.14%0.26%
2019-09-033.553.553.513.53-0.28%-0.06%0.60%4,289,10015,149,00069%3.530.26%3.52-0.23%3.530.14%3.510.11%0.32%
2019-09-023.453.563.433.542.91%0.48%1.00%7,052,80024,848,000113%3.520.51%3.53-0.20%3.530.57%3.510.23%0.36%
2019-08-303.533.583.423.440.00%-1.85%-1.63%8,893,70031,169,000144%3.51-1.71%3.53-0.17%3.510.03%3.500.26%0.31%