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:
万年青( 000789.SZ 深证)
板块 :水泥制造_h   
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
2022-01-1712.0512.1511.9712.080.25%0.14%-5.39%10,251,300123,660,00046%12.06-1.20%12.31-1.79%12.58-1.15%12.77-0.13%0.38%
2022-01-1412.5312.5312.0312.05-4.06%-1.31%-5.74%18,788,600229,415,00088%12.21-3.43%12.53-2.26%12.73-1.54%12.78-0.26%0.38%
2022-01-1312.7112.8012.5112.56-0.95%-0.66%-2.01%12,570,000158,921,00063%12.64-0.61%12.82-0.77%12.93-0.61%12.820.08%0.42%
2022-01-1213.0013.0012.6112.68-2.98%-0.31%-0.99%23,812,900302,904,000126%12.72-3.05%12.92-1.19%13.000.13%12.810.17%0.42%
2022-01-1113.2813.2813.0013.070.00%-0.38%2.23%15,009,300196,928,00089%13.120.85%13.070.04%12.990.77%12.790.46%0.42%
2022-01-1013.0213.1512.8613.070.77%0.46%2.70%17,515,600227,882,000106%13.01-0.60%13.070.83%12.890.48%12.730.51%0.37%
2022-01-0713.0513.2612.9312.97-0.61%-0.90%2.43%24,401,300319,367,000157%13.090.05%12.961.21%12.830.87%12.660.73%0.33%
2022-01-0612.8113.2912.7513.051.40%-0.24%3.82%36,429,200476,579,000260%13.082.98%12.812.09%12.721.91%12.571.35%0.27%
2022-01-0512.4812.9612.3612.873.13%1.31%3.77%29,636,400376,500,000251%12.702.29%12.541.64%12.481.54%12.400.58%0.16%
2022-01-0412.2412.5212.2012.482.13%0.48%1.20%18,364,200228,080,000166%12.421.85%12.340.92%12.290.52%12.330.26%0.13%
2021-12-3112.2512.2812.0912.22-0.16%0.21%-0.65%7,215,30087,981,00067%12.19-0.83%12.230.07%12.230.00%12.30-0.11%0.12%
2021-12-3012.1812.4112.1712.240.74%-0.46%-0.59%8,863,400108,982,00073%12.300.99%12.220.06%12.23-0.12%12.310.14%0.18%
2021-12-2912.1312.2412.0812.15-0.16%-0.21%-1.19%6,154,70074,939,00048%12.18-0.01%12.21-0.04%12.24-0.45%12.300.11%0.20%
2021-12-2812.3112.3212.0912.17-0.73%-0.06%-0.92%9,339,800113,727,00073%12.18-0.77%12.22-0.48%12.30-0.57%12.280.16%0.22%
2021-12-2712.1312.3712.1112.260.91%-0.10%-0.03%9,476,100116,289,00073%12.270.55%12.28-0.51%12.370.17%12.26-0.02%0.23%
2021-12-2412.3912.4212.1312.15-2.17%-0.45%-0.95%10,236,100124,929,00072%12.21-1.25%12.34-0.72%12.35-0.14%12.270.09%0.30%
2021-12-2312.4912.4912.2812.42-0.56%0.49%1.34%9,689,700119,755,00069%12.36-0.69%12.430.44%12.360.31%12.260.11%0.33%
2021-12-2212.4812.5612.3612.49-0.08%0.36%2.03%11,499,100143,108,00080%12.45-0.07%12.380.24%12.330.42%12.240.27%0.36%
2021-12-2112.2212.5712.1312.502.80%0.37%2.38%19,965,200248,656,000137%12.452.07%12.350.83%12.270.83%12.210.30%0.37%
2021-12-2012.3312.3912.1012.16-1.94%-0.34%-0.10%13,959,900170,345,00093%12.20-1.11%12.240.25%12.17-0.21%12.170.14%0.41%
2021-12-1712.2312.5312.1012.401.81%0.49%2.02%21,772,400268,649,000146%12.341.78%12.211.37%12.200.59%12.160.50%0.44%
2021-12-1611.9612.2211.9612.182.01%0.47%0.70%12,460,600151,056,00082%12.120.82%12.05-0.82%12.13-0.11%12.100.36%0.44%
2021-12-1511.9112.1311.9111.94-0.25%-0.70%-0.93%8,420,400101,247,00048%12.020.29%12.15-0.02%12.140.01%12.050.28%0.51%
2021-12-1412.1012.1411.8511.97-1.48%-0.16%-0.41%11,751,200140,880,00066%11.99-2.45%12.15-0.42%12.14-0.26%12.020.26%0.48%
2021-12-1312.2812.4512.1012.151.00%-1.14%1.35%20,485,400251,761,000122%12.291.87%12.200.77%12.170.49%11.990.73%0.44%
2021-12-1012.1612.1811.9812.03-1.31%-0.29%1.08%11,396,000137,489,00071%12.07-0.98%12.11-0.31%12.110.34%11.900.40%0.33%
2021-12-0912.1112.3012.0712.190.58%0.05%2.83%14,368,300175,057,00091%12.180.98%12.150.36%12.070.62%11.850.41%0.26%
2021-12-0812.1812.2011.9512.12-0.49%0.45%2.66%13,877,100167,438,00092%12.07-0.88%12.100.49%12.000.53%11.810.34%0.16%
2021-12-0712.0812.2812.0112.182.44%0.06%3.52%21,860,300266,097,000152%12.171.18%12.040.95%11.930.96%11.770.68%0.15%
2021-12-0612.1012.2311.8611.890.00%-1.17%1.74%14,223,000171,113,000107%12.030.83%11.930.79%11.820.93%11.690.43%0.09%