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
2019-07-231.791.811.741.800.00%0.95%-7.12%7,905,30014,092,00077%1.78-1.38%1.82-1.94%1.86-1.80%1.94-1.52%-1.82%
2019-07-221.901.901.801.80-4.76%-0.44%-8.54%11,845,80021,414,000115%1.81-5.19%1.86-3.03%1.89-1.56%1.97-1.94%-1.63%
2019-07-191.901.931.891.890.00%-0.89%-5.83%5,106,2009,738,00054%1.910.74%1.91-0.78%1.92-1.13%2.01-1.42%-1.42%
2019-07-181.931.931.861.89-2.58%-0.16%-7.17%8,254,60015,622,00084%1.89-2.37%1.93-0.16%1.94-1.52%2.04-2.12%-1.27%
2019-07-171.951.981.921.940.00%0.05%-6.73%8,153,50015,812,00082%1.94-0.77%1.93-1.23%1.97-1.30%2.08-3.35%-0.96%
2019-07-161.931.981.931.940.52%-0.72%-9.85%8,694,80016,990,00075%1.951.98%1.96-1.56%2.00-1.43%2.15-2.89%-0.50%
2019-07-151.971.981.891.93-3.02%0.73%-12.91%15,508,00029,715,000112%1.92-4.30%1.99-3.54%2.03-3.20%2.22-2.51%-0.04%
2019-07-122.012.041.991.99-4.78%-0.60%-12.45%14,093,60028,220,000102%2.00-5.03%2.06-3.06%2.10-3.63%2.27-1.69%0.37%
2019-07-112.132.152.052.09-1.42%-0.85%-9.60%7,208,90015,195,00054%2.11-0.85%2.13-1.30%2.18-2.34%2.31-0.65%0.61%
2019-07-102.122.172.062.12-0.47%-0.28%-8.90%7,254,40015,421,00051%2.13-0.70%2.15-2.76%2.23-3.38%2.33-0.13%0.77%
2019-07-092.122.192.112.13-2.74%-0.51%-8.58%7,866,20016,839,00051%2.14-2.51%2.21-3.19%2.31-2.37%2.330.35%0.88%
2019-07-082.222.222.192.19-5.19%-0.27%-5.68%6,769,10014,866,00042%2.20-5.18%2.29-3.05%2.36-0.38%2.320.17%0.94%
2019-07-052.312.342.282.31-0.43%-0.26%-0.35%6,921,30016,027,00041%2.32-0.52%2.36-1.17%2.370.00%2.320.13%1.10%
2019-07-042.342.372.292.32-0.85%-0.34%0.22%9,881,80023,008,00061%2.33-2.51%2.390.17%2.370.00%2.320.96%1.09%
2019-07-032.472.492.342.34-4.88%-2.01%2.05%20,739,00049,517,000131%2.39-1.00%2.380.46%2.371.07%2.291.28%0.91%
2019-07-022.302.462.292.465.13%1.99%8.66%22,714,00054,797,000158%2.413.08%2.371.32%2.352.31%2.261.71%0.70%
2019-07-012.382.402.252.34-1.27%0.00%5.12%18,156,70042,486,000138%2.34-0.17%2.341.12%2.290.88%2.231.60%0.37%
2019-06-282.312.382.292.372.16%1.11%8.17%12,891,80030,222,000104%2.340.17%2.322.25%2.270.75%2.190.69%0.01%
2019-06-272.302.382.302.32-0.85%-0.85%6.62%16,067,30037,601,000123%2.342.81%2.261.21%2.262.55%2.180.93%-0.16%
2019-06-262.202.342.182.344.93%2.81%8.53%19,680,30044,794,000149%2.284.26%2.241.09%2.202.28%2.160.98%-0.54%
2019-06-252.212.242.152.23-1.33%2.15%4.45%18,181,10039,694,000135%2.18-2.89%2.212.17%2.151.42%2.140.95%-0.86%
2019-06-242.242.262.182.265.12%0.53%6.86%20,663,70046,446,000165%2.254.56%2.175.92%2.124.33%2.121.73%-1.24%
2019-06-212.152.152.152.154.88%0.00%3.42%2,992,7006,435,00024%2.155.65%2.050.89%2.03-2.17%2.080.05%-1.67%
2019-06-202.002.091.992.052.50%0.74%-1.35%12,654,40025,753,00099%2.040.59%2.030.45%2.08-1.42%2.08-0.86%-1.83%
2019-06-192.042.052.002.00-0.50%-1.14%-4.58%9,081,10018,369,00070%2.020.15%2.02-4.00%2.11-0.66%2.10-0.81%-2.07%
2019-06-181.992.061.982.010.50%-0.50%-4.87%7,934,30016,024,00060%2.020.30%2.10-1.64%2.120.43%2.11-1.58%-2.30%
2019-06-172.082.082.002.00-5.21%-0.70%-6.85%12,146,60024,465,00086%2.01-7.95%2.14-1.11%2.110.29%2.15-1.96%-2.37%
2019-06-142.252.282.102.11-4.52%-3.56%-3.65%20,286,30044,383,000147%2.190.88%2.162.66%2.111.35%2.19-1.04%-2.55%
2019-06-132.102.212.082.215.24%1.89%-0.14%15,271,80033,120,000117%2.172.17%2.112.83%2.08-0.29%2.21-2.81%-2.73%
2019-06-122.022.152.012.100.00%-1.08%-7.77%17,606,00037,376,000126%2.125.31%2.052.10%2.08-0.81%2.28-2.23%-2.78%