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
2019-05-173.543.553.343.34-5.11%-1.91%-8.99%13,214,50044,997,00089%3.41-3.30%3.48-0.43%3.51-2.34%3.67-1.45%-3.71%
2019-05-163.493.573.473.520.86%-0.03%-5.48%11,778,20041,466,00086%3.520.43%3.49-1.05%3.59-1.67%3.72-2.23%-3.61%
2019-05-153.423.573.423.491.45%-0.46%-8.37%15,413,10054,045,000113%3.511.42%3.53-2.84%3.65-2.54%3.81-5.15%-3.45%
2019-05-143.453.533.443.44-4.97%-0.49%-14.34%15,751,20054,455,000105%3.46-4.71%3.63-3.28%3.75-1.53%4.02-6.41%-3.62%
2019-05-133.733.743.623.62-4.99%-0.22%-15.64%14,882,70054,001,00091%3.63-4.48%3.76-2.24%3.80-1.12%4.29-4.94%-3.51%
2019-05-103.813.873.643.810.53%0.32%-15.60%17,000,30064,559,00096%3.80-0.52%3.84-0.44%3.85-1.66%4.51-4.69%-3.52%
2019-05-093.773.873.763.79-1.04%-0.73%-19.97%17,982,20068,665,00093%3.82-1.55%3.86-0.80%3.91-4.63%4.74-5.99%-3.37%
2019-05-083.824.083.823.83-4.73%-1.24%-23.98%30,189,700117,080,000122%3.88-3.56%3.89-11.39%4.10-14.88%5.04-5.90%-3.21%
2019-05-074.024.024.024.02-4.96%-0.02%-24.92%670,2002,695,0002%4.02-4.96%4.39-4.67%4.82-3.27%5.35-0.21%-2.89%
2019-05-064.234.234.234.23-4.94%-0.02%-21.16%678,1002,869,0002%4.23-5.39%4.60-5.03%4.98-1.50%5.37-0.17%-2.82%
2019-04-294.484.534.454.45-4.91%-0.49%-17.19%4,236,70018,946,00018%4.47-4.83%4.85-3.66%5.06-2.19%5.37-0.43%-2.73%
2019-04-264.804.814.684.68-5.07%-0.40%-13.29%8,571,40040,273,00039%4.70-6.11%5.03-2.06%5.17-2.89%5.40-0.64%-2.61%
2019-04-255.135.134.934.93-5.01%-1.50%-9.24%18,325,30091,715,00092%5.01-3.12%5.14-2.39%5.32-2.54%5.43-6.83%-2.50%
2019-04-245.045.304.965.191.17%0.46%-10.98%25,257,200130,474,000111%5.17-0.79%5.26-2.90%5.46-1.10%5.83-5.27%-1.72%
2019-04-235.385.395.135.13-5.00%-1.48%-16.64%25,325,400131,859,000103%5.21-4.02%5.42-3.01%5.52-1.43%6.15-5.06%-1.16%
2019-04-225.515.545.305.40-2.17%-0.46%-16.69%24,576,600133,328,00091%5.43-1.79%5.59-0.97%5.60-0.94%6.48-3.18%-0.87%
2019-04-195.545.625.515.52-4.83%-0.07%-17.55%51,893,100286,682,000179%5.52-4.86%5.64-3.29%5.66-3.32%6.70-4.43%-0.73%
2019-04-185.805.985.805.80-5.07%-0.10%-17.20%34,061,400197,760,000138%5.81-4.98%5.84-7.41%5.85-20.45%7.01-2.70%-0.22%
2019-04-176.116.116.116.11-4.98%0.00%-15.13%1,468,8008,975,0006%6.11-4.98%6.30-4.34%7.36-0.62%7.200.49%0.10%
2019-04-166.436.436.436.43-5.02%0.00%-10.25%1,052,4006,767,0004%6.43-5.04%6.59-11.34%7.400.29%7.160.72%0.08%
2019-04-156.776.776.776.77-5.05%-0.01%-4.82%319,9002,166,0001%6.77-5.04%7.430.18%7.380.92%7.110.78%0.04%
2019-04-127.137.137.137.13-5.06%0.00%1.02%202,8001,446,000- --7.13-4.17%7.420.50%7.310.70%7.060.43%-0.02%
2019-04-107.327.677.117.511.35%0.94%6.86%35,821,600266,515,000133%7.440.58%7.381.50%7.261.43%7.031.06%-0.01%
2019-04-097.407.677.177.41-1.33%0.18%6.56%32,025,000236,883,000120%7.401.02%7.271.68%7.161.52%6.950.26%-0.06%
2019-04-087.157.657.027.514.16%2.57%8.28%42,268,500309,471,000153%7.322.87%7.152.43%7.052.50%6.94-2.12%0.02%
2019-04-046.827.346.767.215.41%1.29%1.75%38,789,700276,122,000121%7.124.16%6.981.96%6.882.40%7.09-1.80%0.66%
2019-04-036.776.946.716.840.15%0.09%-5.21%17,974,100122,829,00049%6.83-0.67%6.851.30%6.720.37%7.220.68%1.32%
2019-04-026.977.006.766.83-1.01%-0.73%-4.70%25,025,300172,169,00060%6.880.73%6.761.93%6.70-0.06%7.170.51%1.51%
2019-04-016.676.966.616.904.39%1.02%-3.24%24,911,400170,153,00059%6.834.59%6.630.84%6.70-1.66%7.130.24%1.60%
2019-03-296.506.636.356.610.00%1.23%-7.08%20,305,500132,605,00047%6.530.23%6.58-1.82%6.81-5.66%7.110.32%1.62%