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
2019-12-063.183.203.163.190.31%0.19%2.24%6,833,00021,758,000126%3.180.60%3.161.02%3.130.71%3.120.23%0.06%
2019-12-053.153.183.143.180.95%0.47%2.15%6,196,90019,613,000113%3.170.96%3.130.81%3.110.42%3.110.13%0.01%
2019-12-043.103.163.103.150.64%0.48%1.32%6,135,40019,234,000107%3.141.39%3.110.68%3.100.36%3.11-0.29%-0.02%
2019-12-033.073.133.053.131.29%1.23%0.38%6,313,80019,520,00097%3.090.13%3.08-0.13%3.09-0.16%3.12-0.03%-0.01%
2019-12-023.063.123.053.090.65%0.06%-0.93%5,890,50018,190,00090%3.090.62%3.090.07%3.09-0.26%3.120.16%-0.08%
2019-11-293.083.103.053.07-0.97%0.03%-1.41%4,586,20014,073,00069%3.07-1.13%3.09-0.52%3.10-0.42%3.110.16%-0.19%
2019-11-283.083.153.063.100.98%-0.13%-0.29%5,456,30016,939,00082%3.100.68%3.10-0.26%3.11-0.16%3.110.13%-0.29%
2019-11-273.113.113.063.07-1.29%-0.42%-1.13%4,455,90013,737,00067%3.08-1.19%3.11-0.51%3.12-0.67%3.110.06%-0.36%
2019-11-263.143.153.103.11-0.64%-0.32%0.23%4,130,50012,888,00061%3.12-0.16%3.13-0.03%3.140.13%3.100.10%-0.46%
2019-11-253.103.153.093.130.64%0.16%0.97%5,160,50016,129,00072%3.13-0.16%3.13-0.57%3.140.45%3.10-0.06%-0.59%
2019-11-223.133.183.093.11-0.32%-0.64%0.26%6,976,50021,838,00096%3.130.19%3.150.19%3.120.55%3.10-0.23%-0.69%
2019-11-213.123.173.103.12-0.64%-0.13%0.35%8,299,90025,933,000116%3.12-1.39%3.140.64%3.110.36%3.11-0.23%-0.70%
2019-11-203.110.000.003.140.32%-0.88%0.77%12,752,60040,394,000189%3.172.13%3.122.13%3.091.21%3.12-0.19%-0.70%
2019-11-193.043.133.043.131.62%0.90%0.26%6,713,50020,822,000104%3.102.07%3.050.59%3.060.03%3.12-0.67%-0.71%
2019-11-183.003.082.983.082.67%1.35%-2.00%6,254,80019,007,00094%3.040.66%3.04-0.33%3.06-0.68%3.14-0.95%-0.65%
2019-11-153.063.062.993.00-1.96%-0.63%-5.45%6,135,40018,523,00087%3.02-1.18%3.05-0.88%3.08-1.19%3.17-0.84%-0.55%
2019-11-143.053.073.033.060.00%0.16%-4.38%4,770,80014,575,00065%3.06-0.36%3.07-0.84%3.11-0.89%3.20-0.62%-0.48%
2019-11-133.113.113.043.06-1.29%-0.20%-4.97%6,189,90018,981,00076%3.07-0.75%3.10-1.37%3.14-1.16%3.22-0.86%-0.44%
2019-11-123.113.143.053.10-0.64%0.36%-4.56%8,448,20026,093,000100%3.09-1.66%3.14-1.69%3.18-1.49%3.25-1.22%-0.36%
2019-11-113.213.213.113.12-2.80%-0.67%-5.11%6,670,80020,955,00076%3.14-2.82%3.20-1.21%3.23-1.13%3.29-1.05%-0.22%
2019-11-083.243.263.213.21-0.62%-0.68%-3.40%5,089,40016,447,00054%3.230.06%3.24-0.58%3.26-0.12%3.32-0.39%-0.09%
2019-11-073.223.253.213.230.31%0.00%-3.18%5,438,30017,564,00054%3.23-0.31%3.25-0.73%3.27-0.21%3.34-0.24%-0.04%
2019-11-063.283.293.203.22-1.83%-0.62%-3.71%7,907,50025,624,00078%3.24-1.43%3.28-0.21%3.28-0.67%3.34-0.30%-0.01%
2019-11-053.293.333.253.28-0.61%-0.21%-2.21%7,342,00024,133,00073%3.29-0.58%3.290.12%3.30-0.87%3.35-0.03%0.04%
2019-11-043.293.343.283.300.92%-0.18%-1.64%8,587,00028,386,00086%3.311.23%3.28-0.52%3.33-0.98%3.360.09%0.04%
2019-11-013.263.303.233.270.31%0.12%-2.45%9,593,30031,331,00097%3.27-0.31%3.30-1.49%3.36-0.68%3.35-0.15%0.00%
2019-10-313.333.363.203.26-2.10%-0.49%-2.89%11,382,60037,293,000120%3.28-2.33%3.35-1.85%3.38-0.65%3.36-0.24%0.00%
2019-10-303.353.413.313.33-0.60%-0.72%-1.04%9,790,10032,832,000112%3.35-1.70%3.41-0.38%3.40-0.06%3.37-0.03%0.01%
2019-10-293.483.483.353.35-4.01%-1.82%-0.48%12,047,50041,105,000148%3.41-1.07%3.420.21%3.410.53%3.370.12%-0.02%
2019-10-283.423.503.403.490.00%1.19%3.81%14,114,80048,687,000187%3.451.44%3.421.13%3.391.38%3.360.24%-0.11%