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:
太空智造( 300344.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
2019-09-304.434.484.354.370.00%-1.02%-2.32%6,360,20028,081,00068%4.420.32%4.38-1.38%4.47-0.67%4.47-0.11%0.04%
2019-09-274.264.524.214.373.07%-0.70%-2.43%8,760,20038,550,00089%4.401.66%4.44-1.42%4.50-0.53%4.48-0.07%0.09%
2019-09-264.564.564.214.24-5.78%-2.06%-5.40%9,786,60042,366,00096%4.33-5.63%4.50-1.73%4.52-0.40%4.48-0.16%0.14%
2019-09-254.554.654.504.50-1.10%-1.90%0.25%9,290,10042,610,00097%4.59-0.11%4.580.53%4.540.53%4.490.29%0.18%
2019-09-244.634.654.544.55-1.09%-0.91%1.65%9,752,60044,785,000100%4.590.57%4.560.91%4.520.87%4.480.54%0.19%
2019-09-234.514.664.464.600.88%0.74%3.32%12,327,00056,284,000124%4.570.84%4.521.03%4.480.49%4.450.84%0.15%
2019-09-204.424.624.424.562.93%0.71%3.28%16,508,40074,754,000158%4.533.26%4.472.03%4.460.75%4.420.23%0.07%
2019-09-194.354.454.294.432.07%1.03%0.57%6,529,60028,634,00057%4.390.27%4.38-1.04%4.420.00%4.41-1.23%0.10%
2019-09-184.394.414.334.34-0.69%-0.75%-2.69%4,422,60019,340,00030%4.37-0.16%4.43-0.29%4.42-0.27%4.46-0.20%0.61%
2019-09-174.454.454.344.37-2.24%-0.23%-2.22%8,495,40037,209,00053%4.38-2.34%4.44-0.09%4.440.16%4.470.22%0.86%
2019-09-164.494.554.444.47-0.45%-0.33%0.25%10,347,20046,412,00068%4.490.97%4.440.23%4.431.03%4.460.47%0.85%
2019-09-124.384.494.384.492.75%1.08%1.17%10,174,00045,190,00067%4.441.05%4.430.61%4.38-0.27%4.440.43%0.84%
2019-09-114.454.474.364.37-2.24%-0.59%-1.11%9,034,40039,718,00059%4.40-1.26%4.410.92%4.40-1.79%4.420.23%0.93%
2019-09-104.424.534.364.471.59%0.40%1.38%12,106,90053,905,00082%4.451.97%4.37-0.34%4.48-0.25%4.410.36%0.97%
2019-09-094.324.414.304.402.56%0.78%0.16%11,694,50051,059,00082%4.371.37%4.38-2.54%4.490.25%4.390.18%0.96%
2019-09-064.374.454.214.29-2.94%-0.39%-2.17%17,678,10076,134,000130%4.31-3.21%4.50-1.14%4.480.00%4.39-0.05%0.94%
2019-09-054.404.534.374.42-1.12%-0.67%0.75%21,898,60097,447,000186%4.45-3.41%4.550.29%4.480.77%4.390.57%0.96%
2019-09-044.554.784.464.47-1.76%-2.97%2.48%38,627,000177,959,000406%4.611.68%4.535.03%4.444.15%4.363.91%0.91%
2019-09-034.424.554.424.559.90%0.42%8.38%14,139,50064,068,000230%4.5310.22%4.324.07%4.263.07%4.202.22%0.53%
2019-09-024.054.184.024.142.22%0.71%0.80%6,512,10026,770,000113%4.110.02%4.15-0.22%4.140.27%4.110.20%0.35%
2019-08-304.174.204.004.05-3.34%-1.46%-1.20%8,192,80033,673,000146%4.11-2.07%4.160.07%4.130.07%4.100.37%0.31%
2019-08-294.154.324.084.191.21%-0.17%2.60%11,445,70048,038,000227%4.201.21%4.151.84%4.121.28%4.081.34%0.22%
2019-08-284.084.184.084.141.47%-0.17%2.73%6,244,30025,893,000141%4.152.04%4.080.99%4.070.69%4.030.55%-0.02%
2019-08-274.014.113.994.082.51%0.39%1.80%4,965,50020,179,000119%4.062.24%4.040.27%4.04-0.17%4.010.30%-0.13%
2019-08-263.954.013.943.98-1.73%0.13%-0.40%3,314,60013,174,00081%3.98-2.17%4.03-0.64%4.05-0.15%4.000.03%-0.24%
2019-08-234.034.104.034.050.00%-0.32%1.38%3,567,30014,493,00088%4.060.45%4.05-0.30%4.060.57%4.000.08%-0.31%
2019-08-224.054.074.014.050.50%0.12%1.45%3,410,50013,794,00080%4.05-0.20%4.070.22%4.031.00%3.990.13%-0.39%
2019-08-214.084.114.014.03-1.95%-0.57%1.08%4,535,40018,382,000110%4.05-0.93%4.060.82%3.990.38%3.990.15%-0.47%
2019-08-204.044.124.034.111.23%0.46%3.24%5,250,50021,479,000136%4.091.67%4.022.21%3.980.89%3.980.33%-0.53%
2019-08-193.964.073.944.060.00%0.89%2.32%5,084,60020,462,000130%4.022.29%3.940.69%3.940.43%3.97-0.13%-0.66%