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
2019-09-303.313.403.313.32-0.60%-0.84%-4.13%5,867,30019,641,00046%3.350.33%3.35-1.06%3.42-0.15%3.46-0.75%-0.31%
2019-09-273.333.373.303.340.60%0.09%-4.27%7,833,00026,140,00057%3.34-0.74%3.39-1.66%3.43-0.64%3.49-0.66%-0.18%
2019-09-263.463.493.303.32-3.49%-1.25%-5.47%15,596,50052,430,000111%3.36-2.69%3.45-0.64%3.45-0.83%3.51-1.10%-0.08%
2019-09-253.513.523.423.44-1.43%-0.43%-3.13%11,761,60040,640,00083%3.46-1.34%3.47-0.40%3.48-0.40%3.55-0.42%0.09%
2019-09-243.423.563.403.492.65%-0.34%-2.13%21,047,30073,710,000142%3.502.49%3.480.23%3.49-0.37%3.57-0.45%0.18%
2019-09-233.463.483.393.40-2.86%-0.50%-5.08%11,778,10040,250,00076%3.42-2.79%3.47-1.22%3.51-1.41%3.58-0.22%0.32%
2019-09-203.523.543.493.50-0.85%-0.43%-2.51%9,074,70031,900,00059%3.520.52%3.52-0.40%3.56-0.64%3.590.03%0.35%
2019-09-193.513.543.463.530.28%0.94%-1.64%11,109,10038,850,00066%3.50-1.08%3.53-1.40%3.58-1.00%3.590.14%0.36%
2019-09-183.543.573.513.52-0.28%-0.42%-1.79%11,167,30039,480,00065%3.54-0.42%3.58-0.89%3.62-0.25%3.580.17%0.20%
2019-09-173.643.643.503.53-2.75%-0.56%-1.34%15,988,10056,760,00093%3.55-2.71%3.61-1.23%3.62-0.28%3.580.20%0.18%
2019-09-163.673.683.603.63-0.82%-0.52%1.65%14,191,50051,790,00089%3.650.00%3.660.47%3.630.55%3.570.51%0.17%
2019-09-123.673.683.613.660.27%0.30%3.01%12,013,00043,835,00077%3.65-0.49%3.640.36%3.610.50%3.550.34%0.12%
2019-09-113.653.713.633.650.55%-0.46%3.08%19,312,90070,830,000126%3.671.69%3.631.09%3.600.98%3.540.60%0.11%
2019-09-103.623.643.583.63-0.82%0.67%3.13%18,905,80068,174,000130%3.61-0.14%3.590.50%3.560.71%3.520.51%0.07%
2019-09-093.563.713.533.663.68%1.36%4.51%24,064,80086,899,000174%3.612.56%3.571.36%3.541.12%3.500.92%0.02%
2019-09-063.513.553.483.530.28%0.26%1.73%13,485,40047,477,000104%3.52-0.96%3.520.46%3.500.52%3.470.06%-0.08%
2019-09-053.503.653.503.520.57%-0.98%1.50%23,265,60082,720,000182%3.562.24%3.511.54%3.480.84%3.470.12%-0.06%
2019-09-043.453.523.423.501.16%0.66%1.04%16,778,80058,334,000128%3.480.84%3.450.82%3.450.15%3.46-1.42%-0.03%
2019-09-033.443.473.423.460.58%0.35%-1.54%11,605,10040,013,00075%3.451.00%3.43-0.32%3.450.06%3.51-0.06%0.34%
2019-09-023.373.443.363.442.38%0.76%-2.16%8,954,60030,570,00056%3.410.09%3.44-0.46%3.440.26%3.520.09%0.40%
2019-08-303.493.523.343.36-2.89%-1.50%-4.36%11,598,00039,566,00071%3.41-2.01%3.45-0.29%3.43-0.58%3.510.00%0.32%
2019-08-293.473.533.453.460.00%-0.60%-1.51%10,486,30036,507,00066%3.480.35%3.461.05%3.45-0.63%3.510.31%0.21%
2019-08-283.463.493.443.46-0.29%-0.26%-1.20%9,814,70034,046,00062%3.470.81%3.43-0.49%3.48-2.11%3.500.14%0.06%
2019-08-273.413.483.383.472.36%0.84%-0.77%12,287,90042,283,00078%3.441.87%3.44-1.21%3.55-0.11%3.500.09%-0.11%
2019-08-263.353.413.343.39-2.02%0.36%-2.98%12,407,80041,917,00079%3.38-3.57%3.49-3.11%3.56-0.06%3.49-0.09%-0.29%
2019-08-233.553.573.463.46-2.81%-1.23%-1.06%13,755,30048,180,00093%3.50-0.79%3.600.06%3.560.23%3.500.26%-0.39%
2019-08-223.533.583.503.56-1.39%0.82%2.06%23,751,70083,876,000168%3.53-3.92%3.600.45%3.550.68%3.490.35%-0.55%
2019-08-213.463.813.433.614.34%-1.77%3.86%37,068,200136,210,000306%3.685.54%3.584.31%3.533.62%3.482.33%-0.74%
2019-08-203.473.523.433.460.29%-0.63%1.85%13,086,10045,570,000129%3.481.87%3.431.72%3.400.83%3.400.50%-1.04%
2019-08-193.373.453.373.450.00%0.94%2.07%14,284,60048,825,000127%3.421.33%3.370.54%3.370.42%3.38-0.73%-1.20%