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
2019-08-203.473.523.433.460.29%-0.63%1.85%13,086,10045,570,000129%3.481.87%3.431.72%3.400.83%3.400.50%-1.04%
2019-08-193.373.453.373.452.68%0.94%2.07%14,284,60048,825,000127%3.421.33%3.370.54%3.370.42%3.38-0.73%-1.20%
2019-08-163.353.413.333.36-0.30%-0.39%-1.32%8,263,40027,869,00073%3.371.93%3.360.12%3.36-0.03%3.41-1.10%-1.13%
2019-08-153.303.383.233.37-0.30%1.84%-2.12%10,065,50033,309,00079%3.31-2.36%3.35-0.71%3.36-0.74%3.44-1.15%-1.06%
2019-08-143.403.423.363.380.90%-0.27%-2.96%9,569,40032,433,00075%3.390.92%3.380.12%3.39-0.18%3.48-1.53%-0.94%
2019-08-133.383.393.333.35-1.76%-0.24%-5.29%8,163,20027,408,00057%3.36-0.47%3.37-0.65%3.390.18%3.54-1.72%-0.81%
2019-08-123.383.433.323.411.49%1.07%-5.25%8,808,50029,723,00056%3.37-0.18%3.39-0.38%3.39-1.43%3.60-1.05%-0.64%
2019-08-093.443.463.303.36-2.04%-0.59%-7.62%9,977,50033,719,00061%3.38-1.37%3.410.47%3.44-1.66%3.64-1.36%-0.54%
2019-08-083.393.463.393.431.18%0.09%-6.97%8,565,30029,353,00048%3.430.41%3.39-1.68%3.49-1.30%3.69-1.55%-0.41%
2019-08-073.413.453.383.390.89%-0.67%-9.48%12,538,20042,793,00058%3.411.49%3.45-2.10%3.54-2.18%3.75-0.69%-0.26%
2019-08-063.533.533.223.36-6.15%-0.09%-10.90%23,097,70077,686,000101%3.36-7.43%3.52-4.03%3.62-3.80%3.77-1.13%-0.29%
2019-08-053.643.693.573.58-1.92%-1.46%-6.14%12,999,00047,228,00064%3.63-0.44%3.67-1.64%3.76-1.03%3.81-0.03%-0.35%
2019-08-023.673.703.613.65-2.93%0.03%-4.33%17,626,30064,314,00084%3.65-2.43%3.73-2.61%3.80-1.30%3.82-0.37%-0.62%
2019-08-013.733.793.683.76-0.53%0.53%-1.80%12,479,80046,671,00061%3.74-1.55%3.83-0.85%3.85-0.88%3.83-0.03%-0.81%
2019-07-313.903.913.763.78-3.32%-0.50%-1.31%19,796,00075,213,00095%3.80-3.11%3.86-0.75%3.880.00%3.83-0.23%-0.99%
2019-07-303.903.963.883.910.77%-0.28%1.85%19,605,10076,879,00098%3.921.14%3.89-0.08%3.880.78%3.840.00%-1.38%
2019-07-293.863.933.843.880.78%0.08%1.07%13,466,20052,211,00067%3.88-0.03%3.900.49%3.850.76%3.840.03%-1.49%
2019-07-263.863.923.843.85-3.02%-0.72%0.31%23,294,60090,338,000108%3.88-0.89%3.880.89%3.830.34%3.84-0.10%-1.53%
2019-07-253.794.053.783.974.47%1.46%3.33%40,756,400159,476,000195%3.913.06%3.842.89%3.811.38%3.84-0.05%-1.49%
2019-07-243.793.843.743.801.06%0.08%-1.14%18,988,70072,098,00094%3.802.59%3.74-0.05%3.76-0.53%3.84-0.95%-1.50%
2019-07-233.693.773.653.763.01%1.59%-3.12%14,091,90052,155,00061%3.70-0.03%3.74-0.67%3.78-1.07%3.88-1.77%-1.41%
2019-07-223.833.853.613.65-3.69%-1.40%-7.62%20,559,40076,113,00075%3.70-2.91%3.76-1.80%3.82-0.83%3.95-2.73%-1.25%
2019-07-193.783.873.763.790.80%-0.60%-6.70%16,343,50062,324,00053%3.810.79%3.83-0.93%3.85-0.57%4.06-2.22%-0.95%
2019-07-183.883.883.753.76-2.84%-0.61%-9.48%19,319,10073,078,00051%3.78-3.03%3.87-0.44%3.88-0.95%4.15-1.89%-0.70%
2019-07-173.923.933.873.87-1.28%-0.79%-8.60%17,696,40069,026,00039%3.90-0.64%3.88-0.31%3.91-0.94%4.23-4.14%-0.47%
2019-07-163.923.983.873.92-0.51%-0.15%-11.25%17,758,50069,720,00028%3.932.03%3.90-0.38%3.95-1.86%4.42-1.10%0.15%
2019-07-153.853.943.723.940.00%2.39%-11.78%28,511,100109,716,00037%3.85-2.43%3.91-1.93%4.02-3.59%4.47-0.29%0.36%
2019-07-123.943.983.913.940.00%-0.10%-12.03%17,931,90070,725,00023%3.94-0.30%3.99-2.23%4.17-2.27%4.480.25%0.35%
2019-07-113.974.013.883.940.25%-0.40%-11.82%27,314,700108,056,00033%3.96-1.84%4.08-3.89%4.27-1.82%4.47-0.16%-0.01%
2019-07-104.134.133.933.930.00%-2.48%-12.18%39,320,900158,475,00046%4.03-3.61%4.24-3.02%4.35-4.63%4.48-0.07%-0.04%