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:
陕西金叶( 000812.SZ 深证)
板块 :造纸、印刷   
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
2019-05-223.863.883.803.84-0.52%0.00%0.00%4,297,70016,501,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-213.773.873.763.862.12%0.65%0.03%5,279,10020,246,00073%3.842.60%3.82-1.01%3.86-0.03%3.86-0.49%-1.65%
2019-05-203.763.803.593.780.80%1.12%-2.53%5,767,00021,555,00071%3.74-3.21%3.86-0.92%3.86-0.59%3.88-1.40%-1.79%
2019-05-173.964.003.703.75-5.54%-2.90%-4.65%8,991,50034,728,00095%3.86-2.15%3.890.00%3.88-0.28%3.93-1.82%-1.82%
2019-05-163.893.983.873.972.06%0.58%-0.90%7,272,00028,702,00073%3.951.83%3.890.80%3.890.52%4.01-2.89%-1.69%
2019-05-153.863.913.833.892.10%0.36%-5.70%5,976,20023,164,00047%3.881.07%3.86-0.36%3.870.31%4.13-2.94%-1.50%
2019-05-143.773.873.753.81-1.04%-0.65%-10.35%4,830,60018,526,00031%3.84-0.96%3.88-0.08%3.86-0.87%4.25-1.09%-1.24%
2019-05-133.923.923.833.85-1.79%-0.57%-10.40%6,007,10023,261,00036%3.87-0.72%3.880.49%3.89-1.72%4.30-1.01%-1.17%
2019-05-103.883.953.753.922.08%0.51%-9.70%10,407,80040,587,00061%3.901.25%3.86-0.90%3.96-2.63%4.34-1.36%-1.10%
2019-05-093.813.893.803.84-0.78%-0.31%-12.75%6,049,80023,304,00034%3.850.57%3.90-2.43%4.07-3.69%4.40-1.52%-1.01%
2019-05-083.893.983.573.87-2.52%1.04%-13.40%11,164,80042,761,00057%3.83-3.99%3.99-3.92%4.23-3.96%4.47-2.00%-0.90%
2019-05-074.014.073.893.97-1.24%-0.48%-12.94%10,850,70043,282,00054%3.99-2.30%4.16-4.17%4.40-1.61%4.56-1.83%-0.71%
2019-05-064.304.304.024.02-10.07%-1.54%-13.46%20,936,90085,476,00095%4.08-7.23%4.34-4.91%4.47-2.49%4.65-1.76%-0.52%
2019-04-304.304.514.214.473.00%1.57%-5.46%13,711,80060,348,00067%4.40-2.22%4.56-0.91%4.59-1.06%4.73-0.46%-0.35%
2019-04-294.764.804.304.34-9.21%-3.58%-8.63%27,170,900122,308,000132%4.50-4.19%4.60-1.62%4.63-1.86%4.75-0.98%-0.32%
2019-04-264.484.824.484.786.70%1.75%-0.35%27,722,500130,252,000145%4.701.82%4.68-0.15%4.72-1.13%4.80-0.40%-0.19%
2019-04-254.734.754.464.48-5.29%-2.90%-6.98%13,528,20062,416,00074%4.61-2.12%4.69-1.86%4.78-1.47%4.82-0.37%-0.12%
2019-04-244.784.804.664.73-1.05%0.34%-2.15%9,736,80045,900,00052%4.71-0.74%4.78-1.16%4.85-0.31%4.83-0.31%-0.06%
2019-04-234.784.814.694.780.42%0.65%-1.42%11,237,80053,370,00056%4.75-1.49%4.83-1.07%4.860.29%4.85-0.51%-0.01%
2019-04-224.954.954.734.76-3.25%-1.27%-2.34%19,003,60091,609,00087%4.82-1.27%4.88-0.18%4.85-0.14%4.87-0.35%0.03%
2019-04-194.944.974.834.92-1.01%0.76%0.59%21,185,800103,456,00092%4.88-0.83%4.890.97%4.860.21%4.89-0.08%0.03%
2019-04-184.884.984.844.972.05%0.93%1.53%27,778,400136,788,000120%4.921.46%4.850.73%4.850.50%4.900.06%-0.13%
2019-04-174.824.914.794.871.04%0.35%-0.45%18,643,30090,485,00079%4.852.91%4.810.19%4.82-0.29%4.89-0.10%-0.12%
2019-04-164.764.834.604.820.84%2.21%-1.57%18,554,20087,503,00072%4.72-2.90%4.80-0.89%4.84-1.29%4.90-0.16%-0.10%
2019-04-154.844.914.764.78-1.24%-1.59%-2.55%19,730,40095,832,00076%4.860.54%4.84-0.43%4.90-0.51%4.910.37%-0.08%
2019-04-124.804.904.744.841.89%0.19%-0.96%14,862,30071,806,00056%4.83-0.23%4.87-1.18%4.92-0.18%4.890.27%-0.13%
2019-04-114.894.914.734.75-3.06%-1.90%-2.54%21,609,500104,628,00079%4.84-1.33%4.92-0.73%4.93-0.16%4.870.25%-0.16%
2019-04-104.944.964.864.90-1.80%-0.14%0.78%23,787,800116,735,00086%4.91-1.80%4.96-0.04%4.940.04%4.860.19%-0.18%
2019-04-094.915.094.914.990.60%-0.14%2.82%28,567,300142,764,000101%5.000.71%4.960.63%4.940.57%4.85-0.12%-0.20%
2019-04-084.965.104.884.960.00%-0.04%2.08%34,018,200168,809,000114%4.960.94%4.930.45%4.911.13%4.86-0.41%-0.14%