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
2020-07-073.133.433.083.439.94%2.82%9.20%80,228,800267,683,000506%3.348.52%3.226.98%3.186.50%3.146.12%0.82%
2020-07-063.003.142.983.124.00%1.50%5.41%28,385,70087,253,000315%3.073.19%3.012.45%2.992.37%2.961.72%0.19%
2020-07-032.913.062.903.003.09%0.70%3.09%22,988,50068,485,000330%2.983.19%2.942.41%2.922.06%2.911.08%0.01%
2020-07-022.852.922.842.912.11%0.80%1.08%10,282,00029,679,000189%2.891.44%2.870.99%2.860.28%2.88-0.04%-0.12%
2020-07-012.842.862.822.850.35%0.14%-1.04%5,806,90016,528,000116%2.850.25%2.84-0.07%2.85-0.42%2.88-0.24%-0.12%
2020-06-302.822.852.822.840.71%0.04%-1.63%3,624,90010,290,00069%2.840.46%2.84-0.53%2.86-0.56%2.890.00%-0.11%
2020-06-292.852.852.812.82-1.05%-0.21%-2.32%4,543,60012,841,00082%2.83-1.02%2.86-0.94%2.88-0.62%2.89-0.21%-0.13%
2020-06-242.882.882.842.85-0.70%-0.18%-1.49%4,208,50012,017,00074%2.86-1.11%2.88-0.69%2.90-0.21%2.89-0.10%-0.10%
2020-06-232.912.912.872.87-1.03%-0.59%-0.90%3,913,10011,297,00066%2.89-0.55%2.90-0.24%2.90-0.10%2.90-0.10%-0.09%
2020-06-222.912.922.892.90-0.34%-0.10%0.03%4,426,00012,848,00075%2.90-0.31%2.910.14%2.910.03%2.90-0.07%-0.06%
2020-06-192.912.922.902.91-0.68%-0.07%0.31%5,393,30015,703,00092%2.910.03%2.910.07%2.900.35%2.90-0.10%-0.03%
2020-06-182.902.932.892.930.69%0.65%0.90%5,925,20017,251,00098%2.910.66%2.900.14%2.890.10%2.90-0.10%0.01%
2020-06-172.922.922.862.910.00%0.62%0.10%6,395,30018,497,000102%2.89-0.55%2.900.31%2.890.00%2.91-0.21%0.05%
2020-06-162.922.922.892.910.69%0.07%-0.10%5,119,20014,888,00080%2.910.35%2.890.14%2.89-0.10%2.91-0.10%0.10%
2020-06-152.872.932.862.890.00%-0.28%-0.89%7,711,90022,350,000115%2.901.19%2.890.07%2.89-0.14%2.92-0.14%0.06%
2020-06-122.832.902.822.890.35%0.91%-1.03%6,327,00018,120,00094%2.86-0.97%2.88-0.65%2.90-0.58%2.92-0.14%0.09%
2020-06-112.882.922.872.880.00%-0.41%-1.50%6,164,40017,828,00093%2.89-0.10%2.90-0.38%2.92-0.31%2.920.07%0.12%
2020-06-102.942.942.882.88-2.04%-0.52%-1.44%6,869,60019,888,000105%2.90-1.16%2.91-0.61%2.92-0.41%2.920.03%0.12%
2020-06-092.932.942.922.940.68%0.38%0.65%4,629,90013,561,00074%2.930.03%2.93-0.03%2.94-0.03%2.920.14%0.11%
2020-06-082.942.952.912.92-0.34%-0.27%0.10%4,092,60011,985,00067%2.93-0.27%2.93-0.20%2.940.00%2.920.21%0.09%
2020-06-052.942.962.912.93-0.68%-0.20%0.65%6,786,20019,926,000114%2.940.10%2.940.00%2.940.21%2.910.35%0.05%
2020-06-042.942.962.912.950.34%0.58%1.69%8,197,00024,040,000142%2.93-0.48%2.940.03%2.930.34%2.900.28%-0.02%
2020-06-032.942.972.932.940.00%-0.24%1.62%7,485,70022,063,000136%2.950.34%2.940.48%2.920.52%2.890.28%-0.06%
2020-06-022.952.952.922.940.00%0.10%1.91%7,841,80023,031,000138%2.940.27%2.920.69%2.910.55%2.89-0.52%-0.10%
2020-06-012.912.952.902.941.38%0.38%1.38%6,937,00020,320,000103%2.931.00%2.900.80%2.890.77%2.900.24%0.02%
2020-05-292.892.922.872.900.00%0.00%0.24%5,939,80017,228,00090%2.900.83%2.880.52%2.870.63%2.890.14%-0.01%
2020-05-282.872.902.852.901.40%0.83%0.38%5,527,60015,895,00085%2.880.49%2.870.63%2.850.04%2.890.07%0.01%
2020-05-272.862.882.852.86-0.69%-0.07%-0.94%4,708,20013,476,00073%2.860.28%2.850.57%2.85-0.42%2.89-0.07%-0.01%
2020-05-262.832.882.822.881.77%0.91%-0.31%3,467,1009,895,00055%2.851.24%2.83-0.35%2.86-1.58%2.89-0.07%-0.03%
2020-05-252.832.832.802.830.00%0.39%-2.11%3,072,3008,662,00045%2.82-0.21%2.84-0.91%2.910.03%2.89-0.21%-0.07%