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:
天保基建( 000965.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
2022-01-172.762.852.722.74-0.72%-0.94%-2.46%19,073,90052,765,00068%2.77-1.32%2.87-0.07%2.85-0.14%2.810.18%-0.14%
2022-01-142.812.912.752.76-3.83%-1.53%-1.57%42,312,500118,616,000160%2.80-4.82%2.87-0.76%2.86-0.31%2.800.50%-0.14%
2022-01-132.783.052.762.873.61%-2.55%2.87%61,877,800182,215,000276%2.956.05%2.892.92%2.872.50%2.792.31%-0.19%
2022-01-122.832.832.752.77-1.77%-0.25%1.58%17,874,40049,644,00098%2.78-2.05%2.81-0.39%2.800.50%2.730.59%-0.41%
2022-01-112.822.882.792.82-0.70%-0.53%4.02%18,885,50053,534,000109%2.840.68%2.821.04%2.781.42%2.710.86%-0.49%
2022-01-102.782.882.752.842.16%0.85%5.65%26,256,50073,951,000152%2.82-0.11%2.791.42%2.741.33%2.691.09%-0.61%
2022-01-072.762.872.752.781.83%-1.38%4.55%26,630,90075,065,000151%2.823.15%2.752.84%2.712.11%2.660.11%-0.81%
2022-01-062.662.782.662.732.25%-0.11%2.79%22,053,20060,280,00098%2.732.36%2.681.63%2.651.26%2.66-6.22%-1.00%
2022-01-052.672.702.642.670.00%0.00%-5.72%15,201,90040,590,00045%2.671.52%2.641.04%2.620.69%2.83-0.53%0.91%
2022-01-042.592.672.552.672.69%1.52%-6.22%22,557,40059,321,00067%2.631.47%2.610.70%2.600.15%2.85-0.25%1.26%
2021-12-312.572.612.572.600.78%0.31%-8.90%9,872,30025,586,00028%2.590.23%2.590.12%2.60-0.38%2.850.14%1.68%
2021-12-302.602.622.572.58-0.77%-0.23%-9.47%14,752,40038,155,00042%2.59-0.31%2.59-0.58%2.61-1.92%2.85-0.04%1.75%
2021-12-292.592.622.572.600.00%0.23%-8.80%10,418,30027,020,00030%2.590.43%2.60-0.46%2.66-8.22%2.850.14%1.81%
2021-12-282.622.622.562.60-1.14%0.66%-8.68%14,083,70036,377,00041%2.58-1.41%2.61-2.17%2.90-0.89%2.85-0.25%1.86%
2021-12-272.612.662.582.631.54%0.38%-7.85%18,738,80049,104,00057%2.62-0.15%2.67-9.18%2.92-0.14%2.85-0.35%1.90%
2021-12-242.672.692.572.59-3.72%-1.30%-9.57%32,463,40085,173,000105%2.62-3.10%2.94-2.06%2.93-0.78%2.86-0.87%1.96%
2021-12-232.782.842.652.69-8.19%-0.66%-6.89%69,751,500188,893,000258%2.71-15.16%3.00-3.16%2.95-2.51%2.89-1.80%2.06%
2021-12-223.383.382.912.93-4.56%-8.21%-0.41%106,372,100339,512,000613%3.193.97%3.1012.60%3.0313.30%2.9412.89%2.25%
2021-12-213.073.073.073.0710.04%0.00%17.81%9,997,00030,691,000138%3.0712.00%2.764.79%2.673.29%2.612.92%0.96%
2021-12-202.572.792.562.799.84%1.79%10.19%25,442,40069,731,000334%2.749.03%2.636.09%2.594.95%2.533.98%0.69%
2021-12-172.472.552.462.542.42%1.03%4.31%11,503,30028,923,000195%2.512.28%2.481.35%2.461.19%2.440.87%0.29%
2021-12-162.442.492.422.481.22%0.90%2.73%9,006,20022,141,000177%2.460.16%2.450.66%2.430.70%2.410.50%0.19%
2021-12-152.412.502.402.452.51%-0.16%2.00%9,867,60024,218,000216%2.452.81%2.431.42%2.421.00%2.400.71%0.14%
2021-12-142.392.402.372.390.00%0.13%0.21%3,563,5008,505,00089%2.39-0.58%2.40-0.08%2.39-0.08%2.390.13%0.06%
2021-12-132.412.412.392.39-0.83%-0.46%0.34%3,389,0008,138,00087%2.400.13%2.400.21%2.400.17%2.380.25%0.02%
2021-12-102.402.412.382.410.42%0.50%1.43%3,714,3008,907,00097%2.400.21%2.390.00%2.390.17%2.380.13%-0.03%
2021-12-092.382.412.362.400.42%0.29%1.14%5,259,80012,585,000143%2.390.38%2.390.17%2.390.17%2.370.08%-0.03%
2021-12-082.392.402.372.390.00%0.25%0.80%3,558,6008,485,000106%2.38-0.50%2.390.08%2.380.17%2.370.00%-0.01%
2021-12-072.392.422.372.390.42%-0.25%0.80%6,959,60016,675,000214%2.400.76%2.390.51%2.380.64%2.370.21%0.03%
2021-12-062.392.402.362.380.00%0.08%0.59%3,850,7009,157,000137%2.380.21%2.370.34%2.360.43%2.370.00%0.05%