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
2020-09-301.111.121.091.10-0.90%-0.54%-3.51%4,031,3004,458,00056%1.11-1.07%1.120.45%1.11-0.62%1.14-0.35%-0.24%
2020-09-291.121.141.111.11-2.63%-0.72%-2.97%6,431,2007,192,00083%1.12-0.71%1.11-0.09%1.12-0.62%1.14-0.69%-0.21%
2020-09-281.111.151.101.143.64%1.24%-1.04%7,765,3008,747,00087%1.132.83%1.12-0.45%1.13-0.70%1.15-1.20%-0.14%
2020-09-251.101.111.081.100.00%0.46%-5.66%7,005,5007,671,00065%1.10-2.15%1.12-1.67%1.14-1.30%1.170.09%0.04%
2020-09-241.141.151.101.10-4.35%-1.70%-5.58%11,196,10012,523,000101%1.12-3.03%1.14-2.23%1.15-1.46%1.17-0.43%-0.03%
2020-09-231.161.171.141.15-0.86%-0.35%-1.71%5,584,0006,446,00048%1.15-1.03%1.17-0.34%1.170.09%1.17-0.17%-0.01%
2020-09-221.161.181.161.16-0.85%-0.51%-1.02%5,241,7006,113,00042%1.17-0.68%1.17-0.17%1.17-0.26%1.17-0.09%-0.02%
2020-09-211.161.191.161.17-0.85%-0.34%-0.26%6,019,3007,068,00046%1.170.60%1.170.52%1.17-0.93%1.170.09%-0.05%
2020-09-181.171.181.151.180.85%1.11%0.68%7,586,5008,851,00053%1.17-0.51%1.17-0.43%1.180.77%1.170.17%-0.13%
2020-09-171.161.191.151.170.00%-0.26%0.00%8,495,0009,965,00059%1.171.38%1.17-1.27%1.170.09%1.170.17%-0.18%
2020-09-161.171.191.121.170.00%1.12%0.17%9,993,90011,566,00068%1.16-1.53%1.190.85%1.17-0.26%1.170.00%-0.20%
2020-09-151.211.211.151.17-3.31%-0.43%0.17%17,884,20021,009,000120%1.18-2.57%1.180.26%1.17-0.09%1.170.00%-0.32%
2020-09-141.171.211.171.215.22%0.33%3.60%21,957,90026,478,000160%1.217.97%1.171.21%1.180.86%1.170.52%-0.30%
2020-09-111.111.161.071.151.77%2.95%-1.03%11,921,10013,312,00086%1.12-4.28%1.16-1.45%1.17-0.26%1.16-0.51%-0.35%
2020-09-101.171.201.131.13-3.42%-3.17%-3.25%17,830,30020,815,000128%1.17-1.10%1.18-0.09%1.170.26%1.17-0.26%-0.25%
2020-09-091.181.211.161.17-1.68%-0.85%-0.09%14,698,20017,343,000109%1.18-0.09%1.181.03%1.170.43%1.17-0.26%-0.16%
2020-09-081.171.221.161.190.85%0.76%1.36%14,292,00016,876,000103%1.181.11%1.161.04%1.160.00%1.17-0.42%-0.08%
2020-09-071.141.191.121.183.51%1.03%0.08%17,186,80020,075,000110%1.173.27%1.150.35%1.160.09%1.18-0.67%-0.02%
2020-09-041.131.161.101.140.00%0.80%-3.96%9,603,00010,857,00057%1.13-1.31%1.15-1.38%1.16-0.69%1.19-0.34%0.09%
2020-09-031.151.171.131.14-1.72%-0.52%-4.28%10,060,80011,531,00059%1.15-1.29%1.16-0.43%1.17-0.93%1.19-0.08%-0.19%
2020-09-021.171.181.151.16-1.69%-0.09%-2.68%13,759,80015,970,00076%1.16-2.11%1.17-0.51%1.18-0.76%1.19-1.16%-0.28%
2020-09-011.171.211.161.180.85%-0.51%-2.16%9,919,60011,761,00050%1.191.63%1.18-0.51%1.19-0.34%1.210.17%-0.13%
2020-08-311.161.191.151.170.00%0.26%-2.82%13,595,40015,861,00064%1.17-0.68%1.18-0.92%1.19-1.00%1.200.08%-0.16%
2020-08-281.201.211.151.17-2.50%-0.43%-2.74%17,413,40020,457,00081%1.18-2.41%1.19-0.75%1.20-0.25%1.200.42%-0.08%
2020-08-271.201.231.171.200.00%-0.33%0.17%14,285,80017,196,00067%1.200.42%1.20-0.74%1.210.33%1.200.67%0.11%
2020-08-261.191.241.151.200.00%0.08%0.84%18,536,10022,231,00080%1.20-0.08%1.210.17%1.20-1.31%1.190.59%0.42%
2020-08-251.231.251.181.20-3.23%0.00%1.44%30,110,20036,147,000123%1.20-2.68%1.210.42%1.220.16%1.180.17%0.53%
2020-08-241.181.241.171.245.08%0.57%5.00%22,084,90027,223,000103%1.233.88%1.20-1.39%1.221.17%1.180.34%0.57%
2020-08-211.161.201.161.180.85%-0.59%0.25%13,934,70016,534,00068%1.190.17%1.220.33%1.200.84%1.18-3.05%0.61%
2020-08-201.201.201.171.170.00%-1.27%-3.62%22,427,70026,578,00086%1.19-5.95%1.220.41%1.191.02%1.21-1.06%1.45%