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:
锦龙股份( 000712.SZ 深证)
板块 :纺织业   
所属成分指数: 沪深300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
2021-01-2115.7216.4315.6816.00-0.12%-0.29%2.28%41,354,200663,588,000117%16.050.80%15.782.22%15.471.80%15.640.66%0.27%
2021-01-2015.0216.3515.0116.027.81%0.63%3.08%55,256,000879,596,000165%15.927.21%15.444.60%15.20-3.17%15.540.57%0.21%
2021-01-1914.6715.1614.5414.860.47%0.07%-3.84%19,942,400296,121,00062%14.850.69%14.76-0.79%15.69-0.05%15.45-0.30%0.16%
2021-01-1814.5415.0314.3914.790.75%0.28%-4.58%21,394,700315,533,00066%14.750.33%14.88-6.51%15.70-0.15%15.50-0.47%0.22%
2021-01-1514.5614.9514.5014.68-0.14%-0.14%-5.73%27,009,500397,052,00081%14.70-2.09%15.91-0.39%15.72-0.42%15.57-0.60%0.30%
2021-01-1415.5115.7014.4414.70-8.35%-2.08%-6.17%55,077,400826,897,000164%15.01-10.92%15.98-1.61%15.79-0.82%15.67-0.55%0.49%
2021-01-1317.2617.2615.8916.042.23%-4.83%1.82%87,159,7001,469,026,000326%16.8510.90%16.249.11%15.926.73%15.753.30%0.58%
2021-01-1214.3315.6914.2715.6910.03%3.24%2.89%30,520,900463,842,000140%15.205.36%14.881.99%14.92-0.47%15.250.12%0.28%
2021-01-1114.5914.6714.2314.26-1.59%-1.14%-6.38%12,255,400176,788,00057%14.43-0.87%14.59-1.86%14.99-1.74%15.230.02%0.29%
2021-01-0814.6514.7814.3414.49-1.63%-0.43%-4.85%12,478,500181,583,00057%14.55-1.11%14.87-2.11%15.25-1.42%15.23-0.02%0.24%
2021-01-0715.1115.2314.3314.73-2.90%0.10%-3.30%19,939,700293,410,00093%14.72-3.43%15.19-2.30%15.47-0.39%15.230.00%0.16%
2021-01-0615.5815.7414.9015.17-2.51%-0.45%-0.41%18,696,900284,898,00093%15.24-2.06%15.54-1.01%15.530.17%15.230.15%0.12%
2021-01-0515.6015.9415.2315.56-1.08%0.01%2.30%22,892,900356,168,000116%15.56-1.24%15.700.70%15.510.59%15.210.24%0.07%
2021-01-0416.2016.3015.5015.73-0.51%-0.15%3.66%25,577,700402,963,000136%15.75-0.02%15.591.22%15.421.37%15.170.39%-0.01%
2020-12-3115.4316.0915.3615.813.27%0.34%4.60%36,219,200570,710,000194%15.764.44%15.412.57%15.212.23%15.121.27%-0.07%
2020-12-3014.8715.3714.6515.311.86%1.48%2.58%19,903,300300,272,000115%15.090.32%15.021.08%14.880.82%14.930.36%-0.26%
2020-12-2914.9015.3014.7815.031.35%-0.06%1.06%17,480,200262,881,000106%15.040.85%14.860.92%14.760.01%14.870.26%-0.36%
2020-12-2814.8515.1714.6714.83-0.74%-0.56%-0.02%15,718,800234,412,00099%14.911.98%14.720.93%14.75-0.49%14.830.20%-0.38%
2020-12-2514.3015.0214.0814.942.61%2.16%0.92%17,134,300250,569,000106%14.620.00%14.59-1.09%14.83-1.18%14.80-0.40%-0.40%
2020-12-2414.3814.9314.3214.561.11%-0.44%-2.05%13,208,600193,168,00078%14.620.79%14.75-1.35%15.000.21%14.86-0.85%-0.35%
2020-12-2314.5614.8014.3014.40-0.69%-0.76%-3.95%14,281,900207,226,00075%14.51-3.35%14.95-1.66%14.97-0.04%14.99-0.41%-0.24%
2020-12-2215.0315.9914.5014.50-5.23%-3.42%-3.68%19,045,100285,924,000101%15.01-1.65%15.200.87%14.980.43%15.05-0.32%-0.18%
2020-12-2115.2615.5715.0615.301.26%0.23%1.30%16,117,100246,030,00086%15.27-0.26%15.071.32%14.910.89%15.10-0.60%-0.12%
2020-12-1814.6715.7114.6215.112.37%-1.27%-0.55%25,311,200387,374,000127%15.305.45%14.882.62%14.780.51%15.19-0.22%0.04%
2020-12-1714.1214.9214.0114.764.46%1.70%-3.07%16,169,600234,673,00076%14.510.72%14.50-0.38%14.71-2.04%15.23-0.63%0.12%
2020-12-1614.5914.6814.1314.13-3.02%-1.94%-7.79%10,810,900155,776,00047%14.41-1.04%14.55-1.90%15.01-0.73%15.32-0.58%0.28%
2020-12-1514.4514.7814.3414.57-0.07%0.07%-5.46%10,372,100151,017,00039%14.56-0.51%14.83-2.23%15.12-0.76%15.41-0.03%0.55%
2020-12-1415.0015.0514.3314.58-3.95%-0.38%-5.42%17,045,800249,458,00058%14.64-3.07%15.17-0.99%15.24-1.48%15.420.08%0.81%
2020-12-1115.3915.3914.8915.18-1.75%0.54%-1.45%23,200,800350,314,00081%15.10-2.68%15.32-0.71%15.47-0.55%15.400.01%0.90%
2020-12-1014.8316.2014.8315.450.00%-0.42%0.32%31,137,500483,103,000119%15.521.62%15.43-0.92%15.55-0.04%15.400.28%0.91%