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:
大亚圣象( 000910.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
2019-08-2010.9210.9210.6110.70-2.82%-0.35%3.59%5,690,00061,100,000170%10.74-1.95%10.690.93%10.560.94%10.331.28%0.18%
2019-08-1910.7311.3010.6111.012.71%0.54%7.95%6,308,60069,088,000203%10.954.85%10.593.22%10.462.88%10.201.56%0.06%
2019-08-169.9010.739.8110.728.50%2.64%6.75%8,007,40083,632,000271%10.446.57%10.264.27%10.173.62%10.040.56%-0.08%
2019-08-159.709.959.709.88-0.40%0.82%-1.06%1,418,10013,898,00049%9.80-1.02%9.840.14%9.81-0.25%9.99-1.03%-0.12%
2019-08-149.889.979.829.921.33%0.19%-1.68%2,302,50022,797,00070%9.901.45%9.830.50%9.840.01%10.09-2.06%0.00%
2019-08-139.699.869.689.79-0.41%0.31%-4.97%1,068,20010,426,00025%9.76-0.02%9.78-0.53%9.84-0.10%10.30-0.58%0.28%
2019-08-129.849.849.689.831.55%0.70%-5.13%1,614,20015,758,00027%9.76-0.31%9.83-0.31%9.85-0.86%10.362.08%0.44%
2019-08-099.879.989.689.68-2.02%-1.14%-4.64%2,885,50028,256,00038%9.79-1.07%9.86-0.16%9.93-1.40%10.15-0.01%-0.04%
2019-08-089.809.979.809.880.82%-0.18%-2.68%3,093,90030,622,00040%9.900.03%9.88-1.05%10.07-1.47%10.150.00%-0.12%
2019-08-079.8310.079.779.80-1.41%-0.96%-3.47%2,358,50023,337,00031%9.900.46%9.98-1.61%10.22-2.49%10.150.00%-0.25%
2019-08-069.8410.139.619.94-1.39%0.91%-2.09%4,173,40041,106,00054%9.85-3.25%10.14-2.31%10.48-0.53%10.150.09%-0.33%
2019-08-0510.1310.4510.0210.08-2.80%-0.99%-0.62%3,742,50038,101,00049%10.18-1.58%10.38-2.67%10.543.18%10.140.17%-0.48%
2019-08-0210.3310.5510.0510.37-1.71%0.25%2.41%5,455,10056,429,00071%10.34-2.14%10.670.51%10.210.34%10.130.10%-0.65%
2019-08-0110.6010.6810.4210.55-2.22%-0.19%4.29%5,221,10055,189,00071%10.57-3.07%10.624.50%10.180.54%10.120.18%-0.74%
2019-07-3110.8811.3010.6910.790.19%-1.05%6.85%9,663,400105,379,000139%10.914.22%10.162.04%10.121.75%10.100.79%-0.86%
2019-07-309.7010.859.6410.777.59%2.93%7.50%16,968,000177,535,000255%10.4610.14%9.963.53%9.952.85%10.021.00%-1.01%
2019-07-299.6010.079.0710.01-0.69%5.37%0.91%18,868,800179,262,000330%9.50-4.48%9.62-3.17%9.67-2.23%9.92-2.71%-1.15%
2019-07-269.8110.209.7510.082.54%1.35%-1.14%4,558,70045,343,000113%9.950.84%9.930.76%9.90-0.51%10.20-0.86%-0.93%
2019-07-259.909.989.799.83-0.71%-0.33%-4.41%2,752,40027,146,00070%9.86-1.05%9.86-0.29%9.95-0.88%10.28-1.30%-0.85%
2019-07-249.9210.099.849.90-0.30%-0.68%-4.98%3,134,80031,247,00076%9.971.84%9.89-0.72%10.03-1.21%10.42-0.78%-0.72%
2019-07-239.879.959.619.930.10%1.45%-5.44%5,336,80052,235,000127%9.79-1.43%9.96-1.87%10.16-1.79%10.50-1.42%-0.64%
2019-07-2210.4510.459.729.92-3.22%-0.10%-6.87%5,685,70056,457,000142%9.93-3.09%10.15-2.69%10.34-2.07%10.65-1.49%-0.47%
2019-07-1910.2410.3510.1610.250.00%0.03%-5.21%3,663,40037,539,00095%10.25-1.07%10.43-1.57%10.56-1.30%10.81-0.79%-0.31%
2019-07-1810.4210.6010.2310.25-2.84%-1.04%-5.95%4,094,60042,411,000111%10.36-2.70%10.59-1.56%10.70-1.87%10.90-1.08%-0.19%
2019-07-1710.8410.8710.5310.55-2.50%-0.89%-4.25%4,330,40046,095,000121%10.65-2.46%10.76-1.27%10.90-0.92%11.02-0.67%0.00%
2019-07-1610.9811.1110.5510.82-1.73%-0.85%-2.45%2,318,30025,299,00066%10.910.99%10.90-0.98%11.01-0.10%11.09-0.37%0.14%
2019-07-1510.9011.0510.4611.011.01%1.89%-1.10%3,307,70035,742,00090%10.81-1.79%11.01-0.77%11.02-0.31%11.13-0.55%0.25%
2019-07-1211.0911.1510.8910.90-1.62%-0.94%-2.64%2,665,30029,325,00070%11.00-1.32%11.090.10%11.05-0.28%11.20-0.04%0.39%
2019-07-1111.0011.2810.9811.080.09%-0.63%-1.06%4,765,50053,136,000124%11.150.67%11.080.56%11.08-0.47%11.20-0.06%0.44%
2019-07-1011.0211.1511.0111.070.00%-0.05%-1.21%2,725,40030,187,00070%11.080.74%11.02-0.29%11.13-0.30%11.210.09%0.50%