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:
天山股份( 000877.SZ 深证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2021-12-0813.9513.9713.7113.81-0.58%0.15%1.31%11,802,900162,757,00085%13.79-1.08%13.880.25%13.810.40%13.630.20%-0.18%
2021-12-0713.8614.1013.8213.891.17%-0.37%2.09%18,188,600253,560,000135%13.940.55%13.840.55%13.750.64%13.610.37%-0.22%
2021-12-0613.8014.0613.7013.73-0.15%-0.97%1.29%14,955,600207,363,000118%13.871.12%13.770.81%13.660.77%13.560.22%-0.22%
2021-12-0313.8713.9313.5513.75-0.87%0.28%1.66%16,455,700225,637,000133%13.71-0.24%13.660.55%13.560.56%13.530.12%-0.22%
2021-12-0213.3414.1313.2613.873.97%0.91%2.67%28,242,100388,188,000239%13.753.31%13.582.04%13.481.22%13.510.21%-0.18%
2021-12-0113.2313.3713.2013.340.45%0.26%-1.05%9,986,700132,874,00094%13.31-0.34%13.310.11%13.32-0.23%13.48-0.41%-0.17%
2021-11-3013.3913.4713.2113.28-0.45%-0.52%-1.89%8,273,100110,443,00078%13.350.50%13.29-0.18%13.35-0.29%13.54-0.57%-0.11%
2021-11-2913.0213.4712.9713.341.06%0.42%-2.01%12,993,800172,608,000116%13.280.22%13.32-0.49%13.39-0.62%13.61-0.88%-0.02%
2021-11-2613.4013.4013.2013.20-1.35%-0.41%-3.90%8,834,400117,098,00077%13.26-1.23%13.38-0.72%13.47-0.53%13.74-0.56%0.09%
2021-11-2513.5713.5713.3613.38-1.40%-0.30%-3.13%9,390,700126,027,00078%13.42-0.26%13.48-0.55%13.55-0.60%13.81-0.54%0.17%
2021-11-2413.5213.6513.3013.570.00%0.85%-2.28%10,515,900141,488,00079%13.46-0.85%13.55-0.44%13.63-0.58%13.89-0.13%0.29%
2021-11-2313.5013.6513.4613.570.15%0.00%-2.41%8,964,200121,643,00065%13.57-0.43%13.61-0.60%13.71-0.75%13.910.37%0.33%
2021-11-2213.6813.7713.5313.55-0.73%-0.58%-2.19%11,586,000157,900,00076%13.63-0.01%13.70-0.57%13.81-0.98%13.850.22%0.26%
2021-11-1913.7113.7613.4713.65-0.22%0.15%-1.26%11,345,400154,636,00077%13.63-1.37%13.77-1.13%13.95-0.55%13.820.54%0.17%
2021-11-1813.9514.0613.6513.68-2.01%-1.01%-0.51%12,125,000167,559,00081%13.82-0.44%13.93-1.13%14.03-0.40%13.750.28%-0.01%
2021-11-1713.7914.0113.7413.960.65%0.58%1.82%9,764,800135,539,00066%13.88-1.34%14.09-0.20%14.080.30%13.710.20%-0.11%
2021-11-1614.0514.4413.8413.87-2.67%-1.41%1.36%13,084,000184,074,00090%14.07-1.30%14.12-0.04%14.041.13%13.680.31%-0.19%
2021-11-1514.1114.4314.0114.250.71%-0.03%4.46%13,943,800198,760,00095%14.251.57%14.121.07%13.881.07%13.640.22%-0.26%
2021-11-1214.0014.2713.7114.150.07%0.83%3.95%15,623,900219,270,000104%14.03-0.48%13.971.58%13.741.43%13.610.26%-0.30%
2021-11-1113.6414.3513.5914.143.21%0.27%4.15%20,662,900291,388,000140%14.102.58%13.762.06%13.541.39%13.580.65%-0.38%
2021-11-1013.7413.9213.6213.70-0.29%-0.35%1.56%15,776,800216,898,000112%13.752.04%13.481.85%13.360.53%13.490.22%-0.47%
2021-11-0913.0313.8413.0313.746.10%1.98%2.09%24,531,200330,518,000173%13.473.95%13.241.04%13.28-0.03%13.46-0.33%-0.51%
2021-11-0812.9013.0412.8512.950.15%-0.08%-4.10%7,841,000101,624,00058%12.96-0.36%13.10-0.98%13.29-1.29%13.50-0.63%-0.46%
2021-11-0513.3413.3612.8912.93-3.00%-0.60%-4.86%16,241,200211,258,000114%13.01-2.36%13.23-1.86%13.46-1.17%13.59-1.26%-0.41%
2021-11-0413.4013.5013.2313.33-0.52%0.06%-3.15%11,545,500153,805,00082%13.32-1.13%13.48-1.46%13.62-0.15%13.76-0.71%-0.26%
2021-11-0313.4013.6513.3313.40-0.15%-0.55%-3.33%10,124,900136,425,00070%13.47-0.93%13.68-0.37%13.640.07%13.86-0.57%-0.17%
2021-11-0213.8513.9613.3313.42-3.94%-1.32%-3.74%15,496,000210,741,000104%13.60-2.03%13.730.23%13.63-0.50%13.94-0.44%-0.08%
2021-11-0113.7414.1013.5113.972.12%0.63%-0.24%16,077,900223,198,000109%13.881.36%13.701.14%13.70-0.18%14.00-0.19%-0.07%
2021-10-2913.3513.8413.3513.682.70%-0.12%-2.49%14,675,900201,005,00099%13.702.12%13.54-0.57%13.72-1.32%14.03-0.58%-0.14%
2021-10-2813.4013.6413.2813.320.00%-0.69%-5.61%10,368,100139,061,00063%13.41-0.53%13.62-1.38%13.91-1.14%14.11-0.18%-0.35%