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:
盈峰环境( 000967.SZ 深证)
板块 :普通机械制造   
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
2019-09-126.977.006.886.95-0.29%0.33%1.08%4,509,60031,240,00054%6.93-1.09%7.00-0.67%6.990.50%6.880.20%0.34%
2019-09-117.077.096.956.97-0.99%-0.47%1.57%7,253,90050,796,00084%7.00-0.57%7.050.86%6.950.54%6.860.32%0.37%
2019-09-107.157.156.997.04-0.71%-0.04%2.92%7,940,70055,925,00093%7.04-0.44%6.991.00%6.910.66%6.840.41%0.38%
2019-09-096.997.166.987.092.16%0.23%4.08%15,781,600111,642,000177%7.073.48%6.922.07%6.871.66%6.810.84%0.43%
2019-09-066.776.946.726.942.66%1.52%2.74%11,622,10079,445,000123%6.841.09%6.780.77%6.760.34%6.760.30%0.52%
2019-09-056.736.826.716.760.75%-0.03%0.37%9,200,10062,208,000107%6.760.99%6.730.33%6.730.00%6.740.24%0.51%
2019-09-046.686.746.656.710.15%0.21%-0.13%5,812,90038,924,00071%6.70-0.13%6.71-0.37%6.73-0.13%6.720.16%0.51%
2019-09-036.746.756.666.70-0.59%-0.07%-0.12%5,562,50037,294,00070%6.71-0.15%6.73-0.27%6.74-0.15%6.710.22%0.52%
2019-09-026.706.796.636.740.75%0.37%0.70%7,947,70053,368,000101%6.72-0.77%6.75-0.15%6.75-0.03%6.690.29%0.53%
2019-08-306.826.876.696.69-1.91%-1.14%0.24%7,549,00051,083,000100%6.770.04%6.760.02%6.750.27%6.670.38%0.49%
2019-08-296.766.916.666.821.04%0.83%2.57%8,950,20060,540,000125%6.760.28%6.760.13%6.740.42%6.650.56%0.43%
2019-08-286.816.826.676.75-0.44%0.07%2.09%7,418,40050,040,000112%6.75-0.24%6.750.33%6.710.45%6.610.41%0.32%
2019-08-276.726.846.676.780.00%0.28%2.96%12,456,90084,221,000200%6.760.28%6.730.84%6.680.91%6.590.87%0.25%
2019-08-266.477.006.476.784.95%0.56%3.86%18,433,200124,285,000343%6.744.08%6.672.98%6.622.29%6.531.76%0.11%
2019-08-236.566.566.416.46-0.62%-0.28%0.70%2,845,80018,434,00071%6.480.02%6.480.05%6.470.30%6.420.20%-0.09%
2019-08-226.526.526.446.50-0.15%0.36%1.53%3,954,10025,610,00096%6.48-0.05%6.480.12%6.450.53%6.400.25%-0.15%
2019-08-216.416.546.406.510.93%0.46%1.94%4,240,50027,479,000100%6.480.16%6.470.50%6.420.19%6.390.24%-0.23%
2019-08-206.526.546.436.45-0.92%-0.31%1.24%5,071,60032,813,000119%6.470.26%6.440.93%6.410.39%6.370.38%-0.32%
2019-08-196.416.516.366.512.52%0.88%2.57%5,325,00034,363,000120%6.451.46%6.380.33%6.380.47%6.35-0.14%-0.42%
2019-08-166.316.426.306.35-0.78%-0.16%-0.09%3,582,20022,782,00080%6.361.11%6.360.03%6.350.10%6.36-0.28%-0.41%
2019-08-156.206.416.186.400.47%1.75%0.41%4,111,10025,859,00085%6.29-2.03%6.35-0.27%6.34-0.14%6.37-0.52%-0.45%
2019-08-146.436.476.356.370.00%-0.78%-0.58%3,790,50024,335,00078%6.421.04%6.370.51%6.350.28%6.41-0.31%-0.46%
2019-08-136.316.396.296.370.47%0.25%-0.89%4,093,00026,007,00081%6.350.43%6.340.08%6.340.27%6.43-0.43%-0.51%
2019-08-126.256.386.256.341.28%0.21%-1.78%2,938,90018,595,00056%6.33-0.03%6.330.02%6.32-0.66%6.46-0.31%-0.56%
2019-08-096.316.456.266.26-0.48%-1.09%-3.32%4,142,60026,220,00076%6.33-0.17%6.330.29%6.36-0.55%6.48-0.32%-0.63%
2019-08-086.356.406.256.290.16%-0.79%-3.17%5,714,60036,229,000107%6.340.27%6.31-0.97%6.40-0.81%6.50-0.58%-0.63%
2019-08-076.386.386.256.28-0.48%-0.68%-3.89%4,150,50026,245,00076%6.320.56%6.38-0.81%6.45-0.74%6.53-0.67%-0.64%
2019-08-066.406.406.156.31-3.22%0.35%-4.07%7,081,90044,533,000120%6.29-3.85%6.43-1.80%6.50-1.26%6.58-0.60%-0.63%
2019-08-056.526.626.456.52-0.15%-0.31%-1.48%5,080,00033,222,00091%6.540.71%6.55-0.40%6.58-0.11%6.62-0.11%-0.63%
2019-08-026.516.596.426.530.00%0.55%-1.43%6,368,90041,358,00099%6.49-1.89%6.57-0.83%6.59-0.51%6.63-0.65%-0.77%