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:
远兴能源( 000683.SZ 深证)
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
2020-01-232.252.262.202.22-1.77%-0.22%-3.35%32,014,50071,237,000107%2.23-0.85%2.24-0.80%2.26-0.70%2.30-0.61%-0.10%
2020-01-222.242.292.212.260.44%0.71%-2.21%31,234,00070,087,00096%2.24-0.44%2.26-0.88%2.27-0.79%2.31-0.52%-0.02%
2020-01-212.282.292.242.25-1.32%-0.18%-3.14%24,631,80055,517,00073%2.25-1.27%2.28-0.74%2.29-1.21%2.32-0.43%0.08%
2020-01-202.302.302.272.28-0.87%-0.13%-2.27%23,271,40053,126,00068%2.28-0.78%2.30-0.56%2.32-0.43%2.33-0.68%0.18%
2020-01-172.302.322.292.300.00%-0.04%-2.09%21,481,50049,424,00053%2.30-0.09%2.31-1.07%2.33-0.09%2.350.13%0.37%
2020-01-162.322.322.292.30-0.43%-0.13%-1.96%16,844,80038,788,00036%2.30-0.60%2.33-0.21%2.33-0.13%2.350.13%0.43%
2020-01-152.342.352.302.31-1.70%-0.30%-1.41%28,243,10065,451,00057%2.32-1.66%2.34-0.04%2.33-0.26%2.340.13%0.44%
2020-01-142.342.372.332.350.00%-0.25%0.43%42,750,000100,703,00089%2.360.99%2.340.34%2.34-0.13%2.340.30%0.45%
2020-01-132.322.372.302.351.73%0.73%0.73%41,241,70096,222,00087%2.330.47%2.33-0.26%2.34-0.76%2.330.39%0.45%
2020-01-102.332.342.312.31-0.86%-0.52%-0.60%27,572,50064,031,00056%2.32-0.47%2.34-0.55%2.360.30%2.320.13%0.45%
2020-01-092.352.362.312.330.00%-0.13%0.39%56,379,200131,537,000119%2.33-0.81%2.35-1.14%2.350.26%2.320.26%0.45%
2020-01-082.392.392.322.33-2.10%-0.94%0.65%44,592,100104,884,000104%2.35-1.09%2.380.72%2.350.34%2.320.43%0.43%
2020-01-072.362.392.362.380.42%0.08%3.25%31,871,10075,793,00080%2.38-0.50%2.360.73%2.340.60%2.310.57%0.40%
2020-01-062.332.462.322.371.28%-0.84%3.40%84,207,800201,275,000214%2.392.93%2.341.65%2.331.71%2.291.19%0.34%
2020-01-032.282.362.272.342.63%0.78%3.31%84,271,500195,707,000241%2.321.31%2.311.23%2.291.06%2.270.76%0.26%
2020-01-022.292.312.282.280.44%-0.52%1.42%43,474,90099,644,000150%2.290.97%2.280.75%2.260.67%2.250.27%0.21%
2019-12-312.272.282.262.270.00%0.00%1.25%26,013,10059,041,00090%2.270.35%2.260.44%2.250.45%2.240.18%0.24%
2019-12-302.252.282.232.270.89%0.35%1.43%32,715,40074,010,000105%2.260.36%2.250.63%2.240.54%2.240.31%0.28%
2019-12-272.212.292.212.251.35%-0.18%0.85%54,719,200123,320,000174%2.251.95%2.241.36%2.230.27%2.230.41%0.28%
2019-12-262.202.222.192.220.91%0.41%-0.09%16,709,80036,946,00059%2.210.32%2.21-0.05%2.22-0.31%2.220.14%0.24%
2019-12-252.222.222.192.20-0.90%-0.18%-0.86%16,480,70036,330,00057%2.200.00%2.21-0.76%2.23-0.40%2.220.09%0.22%
2019-12-242.192.232.182.221.37%0.73%0.14%20,185,00044,493,00070%2.20-0.27%2.22-0.58%2.24-0.09%2.220.05%0.21%
2019-12-232.222.232.182.19-1.79%-0.90%-1.17%31,480,90069,558,000111%2.21-1.87%2.24-0.67%2.240.13%2.220.05%0.19%
2019-12-202.252.282.222.23-0.89%-0.98%0.68%31,246,30070,382,000119%2.25-0.09%2.250.45%2.240.50%2.220.32%0.16%
2019-12-192.252.272.242.250.45%-0.18%1.90%22,029,60049,661,00089%2.250.18%2.240.67%2.220.54%2.210.32%0.14%
2019-12-182.232.272.232.240.00%-0.44%1.77%39,198,00088,212,000160%2.250.90%2.230.91%2.210.64%2.200.50%0.12%
2019-12-172.222.252.212.241.36%0.45%2.28%48,715,700108,615,000222%2.231.50%2.211.19%2.200.83%2.190.64%0.07%
2019-12-162.182.222.172.211.38%0.59%1.56%36,774,30080,808,000197%2.201.38%2.180.51%2.180.23%2.180.28%0.00%
2019-12-132.162.182.162.181.40%0.60%0.46%18,214,90039,465,000112%2.170.23%2.17-0.14%2.18-0.14%2.170.05%-0.01%
2019-12-122.182.182.152.150.00%-0.56%-0.88%18,705,80040,436,000119%2.16-0.87%2.17-0.46%2.18-0.14%2.17-0.05%-0.02%