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:
东南网架( 002135.SZ 深证)
板块 :建筑施工   
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
2021-10-159.229.329.049.20-0.43%0.39%-4.96%17,098,000156,682,00038%9.16-0.01%9.08-0.56%9.28-2.73%9.68-3.29%-1.29%
2021-10-149.049.348.919.242.33%0.82%-7.68%21,057,400192,990,00038%9.172.35%9.14-2.04%9.54-1.62%10.01-1.33%-1.02%
2021-10-139.219.248.789.03-1.42%0.84%-10.98%23,804,500213,170,00038%8.96-3.32%9.33-4.19%9.69-0.91%10.14-0.96%-0.97%
2021-10-129.579.629.059.16-4.48%-1.10%-10.56%28,635,300265,206,00045%9.26-3.98%9.73-1.83%9.780.34%10.24-0.63%-0.96%
2021-10-1110.2410.299.489.59-3.33%-0.58%-6.96%33,103,100319,311,00051%9.65-4.31%9.910.21%9.75-1.01%10.31-0.86%-1.16%
2021-10-0810.5310.669.889.92-2.55%-1.59%-4.58%47,295,200476,756,00070%10.081.49%9.892.07%9.85-3.61%10.40-1.29%-1.25%
2021-09-309.3910.189.3510.1810.05%2.50%-3.34%53,994,100536,289,00073%9.931.99%9.69-0.79%10.22-1.56%10.53-1.08%-1.19%
2021-09-299.8810.409.219.25-6.47%-5.01%-13.12%71,304,100694,365,00088%9.742.26%9.77-6.37%10.38-1.73%10.65-1.12%-1.11%
2021-09-289.7110.169.239.89-3.51%3.85%-8.15%95,952,400913,795,000117%9.52-10.11%10.43-5.50%10.56-2.86%10.77-1.84%-0.98%
2021-09-2711.3911.3910.2510.25-10.01%-3.25%-6.55%31,144,700329,949,00044%10.59-5.97%11.040.16%10.870.11%10.97-0.48%-0.66%
2021-09-2410.8811.6510.6811.393.26%1.09%3.34%98,965,0001,115,050,000145%11.273.31%11.023.11%10.860.06%11.02-0.64%-0.38%
2021-09-2310.8511.1510.5311.032.41%1.14%-0.57%62,599,900682,706,00091%10.911.96%10.690.53%10.85-0.46%11.09-0.77%-0.12%
2021-09-2210.1811.0510.1310.773.46%0.69%-3.66%51,401,600549,788,00073%10.702.47%10.64-2.19%10.90-0.44%11.18-0.89%0.09%
2021-09-1710.3310.769.9910.411.07%-0.27%-7.70%53,994,500563,600,00075%10.44-2.65%10.87-1.46%10.95-0.86%11.28-2.62%0.28%
2021-09-1610.8611.3310.2010.30-7.12%-3.94%-11.07%86,950,300932,278,000116%10.72-4.93%11.03-1.02%11.05-1.29%11.58-1.80%0.86%
2021-09-1511.1811.5910.9611.09-0.18%-1.67%-5.97%90,659,9001,022,435,000132%11.281.73%11.150.61%11.19-1.35%11.79-0.66%1.26%
2021-09-1410.9211.5810.5811.111.00%0.22%-6.42%95,854,8001,062,615,000137%11.090.40%11.08-1.09%11.34-1.70%11.87-0.27%1.60%
2021-09-1311.2611.3310.8811.000.55%-0.38%-7.59%54,505,900601,837,00078%11.04-0.67%11.20-3.18%11.54-1.63%11.900.18%1.94%
2021-09-1011.3811.4010.9410.94-2.84%-1.58%-7.94%49,552,700550,807,00064%11.12-2.99%11.57-1.92%11.73-4.07%11.881.38%2.68%
2021-09-0911.6011.8611.2411.26-2.85%-1.74%-3.93%51,488,300590,007,00066%11.46-3.94%11.80-1.53%12.23-1.82%11.722.29%3.04%
2021-09-0812.2812.8511.4511.59-2.61%-2.84%1.14%79,263,200945,530,000101%11.930.04%11.98-4.74%12.460.28%11.461.92%3.61%
2021-09-0712.1212.3311.6211.901.19%-0.20%5.84%55,361,400660,121,00074%11.92-1.84%12.58-2.17%12.421.80%11.241.38%3.79%
2021-09-0613.0613.1511.7611.76-10.02%-3.19%6.04%42,719,200518,961,00061%12.15-8.14%12.862.05%12.201.85%11.091.01%3.75%
2021-09-0313.2013.9112.7513.07-0.15%-1.16%19.05%83,961,5001,110,327,000139%13.223.01%12.606.41%11.985.38%10.983.16%3.64%
2021-09-0211.9913.0911.7113.0910.00%1.96%22.99%51,272,400658,257,00095%12.848.48%11.842.99%11.374.85%10.642.17%3.31%
2021-09-0111.4912.3611.2811.904.85%0.55%14.24%85,329,0001,009,909,000160%11.844.83%11.494.52%10.843.84%10.422.76%3.05%
2021-08-3111.4011.6210.8211.350.89%0.53%11.97%93,363,1001,054,107,000196%11.29-1.10%11.005.21%10.443.39%10.143.10%2.74%
2021-08-3011.3911.6210.9411.256.53%-1.45%14.42%127,745,6001,458,174,000331%11.4212.89%10.458.73%10.107.27%9.837.64%2.39%
2021-08-279.2410.569.2010.5610.00%4.43%15.61%91,136,700921,581,000301%10.115.44%9.614.98%9.414.45%9.134.95%1.57%
2021-08-268.939.838.859.600.00%0.10%10.31%106,748,5001,023,678,000452%9.599.86%9.168.59%9.018.76%8.708.00%1.00%