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:
开尔新材( 300234.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
2019-10-1710.6410.7710.4610.55-0.85%-0.69%-0.46%1,379,10014,650,00062%10.62-0.28%10.69-0.41%10.720.14%10.600.58%-0.42%
2019-10-1610.7710.8010.5110.64-1.48%-0.12%0.97%2,458,40026,190,000102%10.65-1.06%10.73-0.23%10.710.16%10.540.04%-0.65%
2019-10-1510.7510.8110.6710.800.56%0.31%2.53%2,152,20023,172,00086%10.770.04%10.760.45%10.690.58%10.53-0.31%-0.83%
2019-10-1410.8310.9510.5310.74-0.83%-0.21%1.64%3,501,80037,690,000112%10.760.21%10.710.66%10.630.74%10.57-0.35%-0.99%
2019-10-1110.7210.9310.5410.832.36%0.83%2.13%3,199,20034,362,000105%10.741.44%10.641.29%10.551.08%10.60-0.42%-0.94%
2019-10-1010.6910.8010.4810.58-1.12%-0.08%-0.65%2,498,00026,451,00082%10.590.40%10.500.82%10.441.22%10.65-0.30%-0.89%
2019-10-0910.3110.7410.2510.702.88%1.45%0.18%2,305,70024,318,00077%10.552.03%10.421.12%10.31-0.41%10.68-0.45%-0.84%
2019-10-0810.2810.4910.0810.401.17%0.61%-3.07%1,890,80019,545,00062%10.340.35%10.300.86%10.35-1.62%10.73-0.89%-0.78%
2019-09-3010.3010.4110.2110.28-0.10%-0.20%-5.03%1,214,30012,508,00035%10.300.34%10.22-1.43%10.52-1.04%10.83-1.20%-0.64%
2019-09-2710.0510.3610.0210.292.39%0.23%-6.08%1,625,90016,691,00042%10.271.04%10.36-1.93%10.63-1.06%10.96-0.90%-0.42%
2019-09-2610.4010.4210.0210.05-3.55%-1.08%-9.10%3,323,40033,765,00081%10.16-4.06%10.57-2.01%10.75-1.25%11.06-1.67%-0.30%
2019-09-2510.6710.8710.4210.42-3.70%-1.61%-7.33%3,695,20039,131,00086%10.59-1.19%10.78-1.40%10.88-0.88%11.24-1.85%-0.07%
2019-09-2411.3111.3510.4310.82-4.16%0.96%-5.55%8,481,80090,903,000174%10.72-5.33%10.94-2.86%10.98-2.19%11.46-1.88%0.23%
2019-09-2311.2911.4311.1111.290.98%-0.27%-3.31%2,391,80027,074,00047%11.320.14%11.260.57%11.23-0.98%11.680.14%0.55%
2019-09-2011.3611.4411.1511.180.36%-1.10%-4.12%2,583,00029,198,00051%11.301.79%11.200.14%11.34-0.74%11.660.16%0.49%
2019-09-1911.1011.2211.0311.140.45%0.32%-4.31%1,719,60019,097,00032%11.11-0.32%11.18-1.76%11.42-1.18%11.640.17%0.35%
2019-09-1811.1211.3611.0711.09-1.42%-0.46%-4.58%2,374,50026,455,00044%11.14-0.75%11.38-1.19%11.56-1.67%11.620.14%0.19%
2019-09-1711.2011.5611.0311.25-2.68%0.22%-3.07%4,742,10053,230,00086%11.23-3.55%11.52-1.89%11.76-0.84%11.610.49%0.14%
2019-09-1611.7711.8411.5311.56-2.12%-0.67%0.09%4,996,40058,147,00088%11.64-0.90%11.74-1.57%11.860.28%11.551.04%0.03%
2019-09-1211.8211.8811.6111.810.51%0.56%3.32%3,364,70039,514,00058%11.74-0.62%11.930.12%11.820.55%11.430.31%-0.14%
2019-09-1112.0012.0911.6511.75-2.89%-0.57%3.11%6,052,80071,527,000106%11.82-2.10%11.910.64%11.760.77%11.400.58%-0.16%
2019-09-1011.8412.3811.8012.101.09%0.24%6.80%8,717,500105,225,000160%12.071.95%11.842.17%11.671.97%11.331.15%-0.21%
2019-09-0911.1312.1511.1311.977.84%1.10%6.87%11,461,600135,700,000223%11.846.73%11.584.20%11.443.30%11.201.35%-0.30%
2019-09-0611.1311.2011.0111.10-0.18%0.06%0.43%2,842,00031,527,00059%11.09-0.67%11.12-0.02%11.081.04%11.05-0.44%-0.40%
2019-09-0511.0811.2511.0211.120.00%-0.43%0.17%3,681,40041,113,00070%11.170.78%11.120.62%10.960.12%11.10-1.28%-0.33%
2019-09-0411.1411.1710.9711.12-0.09%0.34%-1.11%3,451,40038,248,00053%11.08-0.21%11.051.36%10.95-0.11%11.25-1.41%-0.10%
2019-09-0311.2811.2811.0211.13-0.45%0.23%-2.42%3,890,10043,200,00053%11.110.83%10.900.09%10.96-0.26%11.41-0.40%0.21%
2019-09-0210.4211.2810.4211.186.48%1.51%-2.38%8,446,30093,029,000111%11.013.16%10.89-0.02%10.99-0.37%11.45-0.63%0.37%
2019-08-3011.2011.2010.0010.50-5.15%-1.66%-8.89%7,635,30081,525,00098%10.68-3.85%10.90-2.38%11.03-1.91%11.53-0.57%0.52%
2019-08-2911.1811.2211.0411.070.00%-0.31%-4.49%2,938,30032,628,00039%11.10-0.15%11.16-0.30%11.25-1.84%11.590.05%0.66%