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:
平潭发展( 000592.SZ 深证)
板块 :林业   
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
2019-08-232.922.932.882.89-0.69%-0.24%1.40%13,135,20038,049,00084%2.900.14%2.910.10%2.890.52%2.850.11%-0.81%
2019-08-222.932.942.872.910.00%0.59%2.21%15,024,40043,461,00096%2.89-0.86%2.900.42%2.881.09%2.850.11%-0.92%
2019-08-212.902.982.862.910.69%-0.27%2.32%22,460,40065,532,000151%2.920.93%2.891.23%2.850.74%2.840.28%-1.01%
2019-08-202.902.932.862.890.70%-0.03%1.90%18,592,90053,761,000133%2.891.26%2.862.04%2.830.68%2.840.04%-1.14%
2019-08-192.842.882.812.872.87%0.53%1.23%18,016,60051,439,000114%2.861.86%2.800.36%2.810.29%2.84-0.84%-1.39%
2019-08-162.782.832.772.790.36%-0.46%-2.41%13,418,90037,607,00083%2.802.19%2.790.04%2.80-0.36%2.86-1.72%-1.39%
2019-08-152.722.782.702.78-1.07%1.35%-4.43%19,569,30053,676,000108%2.74-3.14%2.79-1.31%2.81-1.16%2.91-1.86%-1.34%
2019-08-142.832.862.802.810.72%-0.78%-5.20%15,005,30042,500,00085%2.830.96%2.82-0.35%2.84-0.39%2.96-2.18%-1.22%
2019-08-132.832.842.782.79-1.76%-0.53%-7.92%10,872,50030,498,00056%2.81-0.95%2.83-0.77%2.85-0.35%3.03-0.98%-1.12%
2019-08-122.802.862.792.840.71%0.28%-7.19%12,048,20034,123,00062%2.83-1.01%2.86-0.59%2.86-1.62%3.06-1.04%-1.07%
2019-08-092.902.922.802.82-2.08%-1.43%-8.80%12,745,30036,458,00065%2.86-0.73%2.870.14%2.91-2.35%3.09-1.02%-1.03%
2019-08-082.872.902.862.880.70%-0.07%-7.81%9,253,00026,668,00047%2.880.07%2.87-1.81%2.98-1.78%3.12-0.76%-0.97%
2019-08-072.892.922.862.86-0.35%-0.69%-9.15%12,556,70036,166,00063%2.880.66%2.92-2.79%3.03-2.60%3.15-1.07%-0.92%
2019-08-062.942.962.752.87-5.90%0.31%-9.81%34,669,60099,182,000171%2.86-6.87%3.01-4.96%3.11-3.41%3.18-2.39%-0.83%
2019-08-053.133.143.033.05-2.56%-0.72%-6.44%17,618,50054,126,000104%3.07-2.54%3.16-2.71%3.22-1.23%3.26-0.88%-0.63%
2019-08-023.193.213.113.13-4.28%-0.70%-4.83%26,428,30083,310,000152%3.15-3.93%3.25-1.75%3.26-1.39%3.29-1.23%-0.62%
2019-08-013.313.313.263.27-2.10%-0.34%-1.80%16,192,90053,129,000101%3.28-1.50%3.31-0.21%3.31-0.27%3.33-0.69%-0.64%
2019-07-313.293.433.263.341.52%0.27%-0.39%26,750,70089,106,000163%3.330.97%3.320.27%3.320.00%3.35-1.12%-0.73%
2019-07-303.293.323.283.290.00%-0.27%-2.98%10,861,90035,834,00064%3.30-0.06%3.31-0.27%3.320.00%3.39-0.47%-0.66%
2019-07-293.313.343.283.29-1.50%-0.33%-3.43%12,583,00041,533,00071%3.30-0.60%3.32-0.45%3.32-0.09%3.41-0.67%-0.62%
2019-07-263.323.363.293.340.30%0.57%-2.62%12,229,90040,615,00064%3.32-0.30%3.330.21%3.32-0.87%3.43-0.41%-0.56%
2019-07-253.333.353.313.330.00%-0.03%-3.31%10,031,20033,409,00050%3.33-0.27%3.320.12%3.35-0.89%3.44-0.23%-0.52%
2019-07-243.333.363.313.330.60%-0.30%-3.53%14,613,50048,811,00070%3.341.30%3.32-1.13%3.38-1.49%3.45-0.23%-0.48%
2019-07-233.273.323.263.310.91%0.39%-4.34%10,803,00035,615,00048%3.30-0.63%3.36-1.38%3.43-0.67%3.46-0.37%-0.50%
2019-07-223.413.443.263.28-3.81%-1.15%-5.56%25,371,50084,185,000106%3.32-3.97%3.41-2.63%3.46-1.34%3.47-0.77%-0.46%
2019-07-193.473.503.413.41-0.87%-1.30%-2.57%17,095,70059,063,00067%3.46-0.35%3.50-0.29%3.50-0.11%3.50-1.46%-0.39%
2019-07-183.493.503.443.44-2.27%-0.78%-3.15%21,696,90075,218,00072%3.47-2.20%3.51-0.45%3.51-0.06%3.55-1.55%-0.18%
2019-07-173.493.633.483.521.15%-0.71%-2.44%28,739,400101,882,00079%3.551.52%3.520.60%3.510.60%3.61-0.41%0.09%
2019-07-163.483.523.473.48-1.14%-0.34%-3.95%16,947,00059,180,00041%3.49-0.77%3.500.20%3.49-0.06%3.62-0.11%0.19%
2019-07-153.483.563.463.520.00%0.03%-2.95%26,412,50092,948,00062%3.520.86%3.500.63%3.49-0.29%3.63-0.03%0.23%