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:
冀东装备( 000856.SZ 深证)
板块 :非金属矿物制品_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
2022-01-177.968.157.968.080.62%-0.02%-0.23%4,255,90034,398,00064%8.08-0.12%8.14-0.29%8.140.21%8.100.21%0.19%
2022-01-148.198.267.988.03-2.19%-0.77%-0.64%6,183,30050,034,00094%8.09-1.64%8.16-0.02%8.12-0.03%8.080.17%0.19%
2022-01-138.188.328.118.210.37%-0.21%1.76%6,007,60049,427,00095%8.230.69%8.170.89%8.120.12%8.070.32%0.17%
2022-01-128.008.257.988.181.87%0.11%1.72%6,585,90053,813,000106%8.170.94%8.090.34%8.110.40%8.040.51%0.17%
2022-01-118.038.217.968.030.12%-0.80%0.36%5,775,80046,754,00088%8.101.31%8.07-0.40%8.080.14%8.000.54%0.15%
2022-01-107.958.067.828.020.38%0.38%0.78%5,078,50040,577,00077%7.99-1.37%8.100.03%8.070.22%7.960.66%0.12%
2022-01-078.158.247.967.99-2.44%-1.37%1.06%6,374,20051,636,00091%8.10-0.71%8.100.24%8.050.36%7.910.32%0.06%
2022-01-067.918.237.918.192.63%0.38%3.92%8,562,60069,866,000118%8.161.81%8.081.05%8.020.69%7.880.01%0.09%
2022-01-058.108.177.897.98-1.60%-0.42%1.27%6,893,40055,245,00083%8.01-0.45%7.990.40%7.970.56%7.88-1.22%0.18%
2022-01-047.858.167.758.114.78%0.75%1.67%9,961,10080,185,000100%8.052.92%7.960.98%7.921.34%7.980.35%0.59%
2021-12-317.877.947.737.74-1.53%-1.05%-2.63%4,211,20032,938,00036%7.82-0.93%7.880.06%7.820.79%7.950.19%0.70%
2021-12-307.938.017.827.86-1.01%-0.44%-0.93%4,502,40035,548,00038%7.90-0.38%7.881.01%7.76-0.09%7.930.01%0.75%
2021-12-297.937.987.857.94-0.50%0.19%0.09%4,991,40039,559,00038%7.930.99%7.801.30%7.76-0.84%7.930.32%0.96%
2021-12-287.658.077.567.984.18%1.69%0.91%9,613,40075,437,00072%7.853.14%7.70-0.04%7.83-2.17%7.910.29%1.03%
2021-12-277.507.697.497.662.13%0.68%-2.85%5,654,90043,021,00042%7.61-0.08%7.70-1.99%8.000.11%7.890.23%1.05%
2021-12-247.747.847.507.50-3.97%-1.50%-4.67%10,365,90078,928,00077%7.61-2.93%7.86-3.29%8.00-0.18%7.870.09%1.09%
2021-12-237.778.087.737.81-1.14%-0.43%-0.64%10,291,90080,728,00082%7.84-2.12%8.130.54%8.01-0.04%7.860.67%1.12%
2021-12-228.128.237.807.90-5.28%-1.42%1.18%17,392,500139,378,000141%8.01-3.84%8.080.54%8.010.64%7.810.88%1.18%
2021-12-218.008.747.888.342.96%0.07%7.75%23,457,900195,493,000222%8.335.92%8.042.43%7.962.66%7.742.84%1.11%
2021-12-207.788.127.418.104.92%2.95%7.63%21,996,000173,064,000226%7.872.30%7.851.12%7.761.53%7.531.52%0.93%
2021-12-177.657.867.597.72-0.90%0.38%4.14%9,095,70069,954,000114%7.69-2.82%7.760.88%7.640.87%7.410.62%0.78%
2021-12-167.658.207.607.792.23%-1.57%5.74%15,403,500121,897,000220%7.914.54%7.693.64%7.573.08%7.372.11%0.74%
2021-12-157.387.727.327.623.39%0.66%5.61%9,010,70068,208,000153%7.573.27%7.421.87%7.351.53%7.221.02%0.55%
2021-12-147.307.447.227.370.55%0.55%3.19%6,267,80045,946,000115%7.330.22%7.290.33%7.240.92%7.140.54%0.47%
2021-12-137.287.427.197.330.83%0.22%3.18%6,776,10049,561,000133%7.311.58%7.261.13%7.170.72%7.100.62%0.43%
2021-12-107.107.307.107.270.55%0.97%2.97%5,308,90038,222,000114%7.20-0.87%7.180.77%7.120.34%7.060.40%0.37%
2021-12-097.027.526.907.233.73%-0.45%2.82%11,178,10081,183,000264%7.264.03%7.131.67%7.091.37%7.031.21%0.34%
2021-12-087.037.076.956.97-1.41%-0.17%0.32%4,984,10034,800,000145%6.98-1.08%7.01-0.01%7.000.11%6.950.17%0.25%
2021-12-076.857.296.817.073.82%0.17%1.93%11,349,00080,101,000369%7.062.89%7.011.48%6.991.30%6.941.05%0.27%
2021-12-066.966.976.786.810.00%-0.73%-0.79%2,707,40018,574,000121%6.86-1.22%6.91-0.32%6.900.22%6.860.07%0.21%