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:
*ST节能( 000820.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
2020-05-270.920.930.870.911.11%1.11%-1.94%10,737,1009,667,000114%0.900.45%0.880.80%0.89-0.78%0.93-0.32%-0.72%
2020-05-260.860.900.850.904.65%0.45%-3.33%7,765,2006,955,00088%0.905.66%0.87-1.36%0.90-1.21%0.93-0.53%-0.66%
2020-05-250.840.870.830.86-1.15%1.42%-8.12%11,406,6009,674,000119%0.85-3.53%0.88-3.39%0.91-3.20%0.94-1.89%-0.68%
2020-05-220.930.940.870.87-5.43%-1.02%-8.81%13,869,80012,185,000158%0.88-5.69%0.92-4.09%0.94-3.80%0.95-1.95%-0.52%
2020-05-210.950.970.920.92-5.15%-1.29%-5.45%10,444,0009,734,000140%0.93-3.72%0.95-2.75%0.97-1.12%0.97-1.22%-0.36%
2020-05-200.931.000.930.971.04%0.21%-1.52%5,956,2005,768,00083%0.97-1.02%0.98-1.41%0.990.31%0.99-2.09%-0.28%
2020-05-191.001.010.960.96-4.95%-1.84%-4.57%6,308,7006,171,00075%0.98-1.51%1.000.40%0.980.93%1.01-0.40%-0.01%
2020-05-181.001.030.961.012.02%1.71%0.00%7,574,5007,522,00096%0.99-1.39%0.991.33%0.97-0.10%1.010.10%-0.01%
2020-05-150.991.030.990.991.02%-1.69%-1.88%9,238,2009,303,000116%1.013.92%0.982.84%0.970.21%1.010.70%-0.12%
2020-05-140.930.980.910.985.38%1.14%-2.20%7,390,0007,161,00091%0.974.08%0.95-1.04%0.97-1.42%1.000.40%-0.33%
2020-05-130.940.950.920.93-2.11%-0.11%-6.81%4,159,2003,873,00047%0.93-1.69%0.96-2.04%0.99-3.81%1.000.30%-0.59%
2020-05-120.970.980.940.95-4.04%0.32%-4.52%9,773,7009,252,000101%0.95-6.15%0.98-3.54%1.03-2.01%1.00-0.80%-0.94%
2020-05-111.021.030.970.99-1.98%-1.88%-1.30%5,631,4005,680,00062%1.01-1.08%1.02-3.33%1.050.87%1.00-0.20%-1.13%
2020-05-081.021.031.011.01-0.98%-0.98%0.50%4,528,6004,620,00050%1.020.00%1.05-0.47%1.041.47%1.01-0.40%-1.21%
2020-05-071.031.051.001.02-2.86%0.00%1.09%9,703,3009,894,00099%1.02-5.47%1.061.05%1.021.49%1.01-0.40%-1.35%
2020-05-061.091.101.051.050.00%-2.69%3.65%16,988,90018,333,000192%1.082.76%1.057.28%1.014.35%1.010.60%-1.38%
2020-04-301.051.051.051.055.00%0.00%4.27%2,573,6002,703,00032%1.056.71%0.981.56%0.97-0.41%1.01-0.40%-1.53%
2020-04-290.941.000.931.005.26%1.63%-1.09%9,089,4008,941,000102%0.984.35%0.960.63%0.97-0.72%1.01-0.98%-1.56%
2020-04-280.950.970.910.95-1.04%0.74%-6.95%8,706,2008,209,00096%0.94-1.26%0.95-1.85%0.98-2.20%1.02-1.45%-1.54%
2020-04-270.910.980.910.961.05%0.52%-7.34%10,928,30010,439,000124%0.96-0.52%0.97-2.21%1.00-2.16%1.04-2.17%-1.49%
2020-04-240.970.990.950.95-5.00%-1.04%-10.29%13,922,00013,359,000154%0.96-5.42%0.99-4.05%1.02-3.41%1.06-3.20%-1.43%
2020-04-231.031.041.001.00-3.85%-1.48%-8.59%8,184,2008,309,00098%1.02-2.59%1.04-1.99%1.06-1.40%1.09-2.67%-1.18%
2020-04-221.021.061.011.040.00%-0.19%-7.47%6,650,8006,927,00074%1.04-0.57%1.06-1.67%1.07-1.20%1.12-1.06%-0.94%
2020-04-211.091.091.041.04-4.59%-0.76%-8.45%11,466,10012,018,000132%1.05-4.03%1.08-2.01%1.08-1.63%1.14-1.73%-0.86%
2020-04-201.101.121.081.09-0.91%-0.18%-5.71%5,710,6006,234,00073%1.09-1.36%1.10-0.63%1.10-0.63%1.16-0.77%-0.69%
2020-04-171.091.121.091.100.92%-0.63%-5.58%6,261,1006,933,00081%1.111.37%1.100.09%1.11-1.95%1.17-0.85%-0.63%
2020-04-161.111.111.081.09-1.80%-0.18%-7.23%5,234,3005,716,00065%1.09-1.80%1.10-0.90%1.13-2.75%1.18-0.76%-0.57%
2020-04-151.111.131.091.110.00%-0.18%-6.25%5,947,5006,612,00077%1.110.73%1.11-2.54%1.16-1.11%1.18-0.75%-0.51%
2020-04-141.081.121.071.110.00%0.54%-6.96%6,554,5007,238,00085%1.10-1.34%1.14-3.55%1.18-1.34%1.19-0.91%-0.47%
2020-04-131.171.171.111.110.00%-0.80%-7.81%11,535,50012,910,000155%1.12-6.36%1.18-2.71%1.19-2.22%1.20-1.63%-0.47%