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
2021-01-2213.2213.3012.6512.81-3.68%-0.71%-3.96%13,207,900170,390,000130%12.90-3.63%13.28-1.97%13.42-1.01%13.34-0.57%-0.48%
2021-01-2113.5313.6813.2113.30-3.13%-0.65%-0.85%15,160,100202,944,000163%13.39-1.99%13.55-0.77%13.560.21%13.41-0.12%-0.53%
2021-01-2013.8113.9013.4313.73-0.65%0.52%2.23%8,825,300120,549,000104%13.66-0.02%13.650.29%13.531.05%13.43-0.10%-0.71%
2021-01-1913.4613.9413.3113.822.60%1.16%2.80%12,256,100167,426,000149%13.660.21%13.611.42%13.390.66%13.44-0.17%-0.83%
2021-01-1813.6814.0513.3413.47-0.52%-1.20%0.02%10,607,400144,606,000138%13.630.98%13.422.05%13.300.68%13.47-0.22%-0.95%
2021-01-1513.0513.6913.0313.543.52%0.29%0.32%7,568,100102,175,000103%13.503.57%13.150.54%13.210.00%13.50-0.34%-1.04%
2021-01-1412.9213.3712.7113.080.38%0.34%-3.42%7,463,80097,295,00099%13.040.45%13.08-0.68%13.21-0.78%13.54-0.68%-1.16%
2021-01-1313.4513.4712.6013.03-2.76%0.40%-4.44%10,283,700133,461,000135%12.98-2.68%13.17-1.65%13.31-1.55%13.64-1.00%-1.26%
2021-01-1213.1213.4713.0613.401.13%0.48%-2.71%5,454,20072,738,00080%13.340.13%13.39-0.48%13.52-1.00%13.77-0.64%-1.27%
2021-01-1113.5413.6813.1013.25-2.43%-0.52%-4.41%7,134,50095,024,000102%13.32-1.33%13.46-1.31%13.66-1.07%13.86-0.92%-1.40%
2021-01-0813.3313.7513.1213.581.95%0.61%-2.93%7,557,800102,018,000113%13.50-0.21%13.63-1.40%13.81-0.77%13.99-1.10%-1.47%
2021-01-0713.9913.9913.2313.32-4.31%-1.53%-5.84%8,809,500119,170,000136%13.53-3.05%13.83-1.64%13.91-0.74%14.15-1.97%-1.52%
2021-01-0613.8014.1713.7913.92-0.78%-0.24%-3.53%6,111,00085,264,00095%13.95-1.09%14.06-0.13%14.02-0.29%14.43-1.26%-1.46%
2021-01-0514.1614.3213.9614.03-1.06%-0.54%-4.00%6,707,30094,615,000106%14.11-0.03%14.080.49%14.06-0.33%14.61-1.40%-1.42%
2021-01-0413.8014.3813.7614.181.58%0.50%-4.33%6,172,80087,100,00097%14.110.71%14.01-0.11%14.11-0.78%14.82-1.08%-1.38%
2020-12-3113.7214.2913.7213.961.16%-0.36%-6.83%6,451,30090,388,000104%14.010.65%14.02-0.81%14.22-1.53%14.98-1.56%-1.32%
2020-12-3014.1214.2213.7313.80-2.95%-0.86%-9.34%7,572,400105,411,000119%13.92-2.27%14.14-2.19%14.44-3.13%15.22-1.70%-1.19%
2020-12-2914.2914.4614.1414.220.00%-0.16%-8.17%3,807,60054,230,00064%14.24-0.60%14.45-1.83%14.90-1.80%15.49-1.09%-1.02%
2020-12-2814.3714.6314.1014.22-3.27%-0.76%-9.17%6,439,60092,271,000107%14.33-3.19%14.72-3.38%15.18-2.45%15.66-1.91%-0.90%
2020-12-2515.0515.0714.6114.70-2.07%-0.68%-7.90%4,656,00068,912,00071%14.80-2.34%15.24-2.01%15.56-1.24%15.96-1.63%-0.70%
2020-12-2415.5315.5614.9615.01-3.29%-0.96%-7.49%5,081,60077,011,00074%15.16-2.34%15.55-1.80%15.75-1.16%16.23-1.54%-0.43%
2020-12-2315.8415.8415.2215.52-1.65%0.01%-5.83%8,819,100136,854,000121%15.52-2.91%15.84-1.59%15.94-1.34%16.48-1.41%-0.14%
2020-12-2216.3816.4515.7215.78-4.07%-1.27%-5.59%5,340,20085,350,00074%15.98-1.24%16.09-0.37%16.15-0.61%16.72-0.84%0.10%
2020-12-2115.9016.4915.6516.453.52%1.65%-2.41%5,823,90094,251,00079%16.180.50%16.15-0.33%16.25-0.62%16.86-1.04%0.26%
2020-12-1816.3916.4415.8415.89-2.75%-1.32%-6.72%3,857,30062,116,00047%16.10-0.29%16.21-0.69%16.35-1.59%17.03-0.46%0.50%
2020-12-1716.5116.5615.7716.340.43%1.18%-4.52%6,432,100103,876,00073%16.15-1.58%16.32-0.89%16.62-1.75%17.11-0.29%0.63%
2020-12-1616.5916.6816.2016.27-1.87%-0.85%-5.20%3,652,80059,937,00041%16.41-0.42%16.46-1.82%16.91-0.76%17.160.03%0.72%
2020-12-1516.4016.7116.2016.580.85%0.62%-3.37%4,676,40077,058,00049%16.480.02%16.77-1.61%17.04-0.80%17.160.15%0.76%
2020-12-1417.2517.2516.1016.44-4.14%-0.21%-4.04%12,000,000197,704,000121%16.48-5.09%17.04-2.05%17.18-1.78%17.130.04%0.80%
2020-12-1117.6017.7017.0517.150.00%-1.20%0.14%8,254,800143,298,00090%17.36-0.76%17.40-0.30%17.490.09%17.131.09%0.84%