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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
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
2020-07-039.199.299.069.17-0.76%0.14%3.73%19,922,400182,428,000116%9.160.90%8.931.16%8.860.93%8.840.38%-0.46%
2020-07-028.889.258.759.243.47%1.82%4.92%37,647,300341,659,000223%9.084.97%8.832.45%8.781.69%8.810.67%-0.57%
2020-07-018.598.958.368.934.69%3.30%2.08%35,326,000305,383,000219%8.651.05%8.620.19%8.63-0.30%8.75-0.23%-0.81%
2020-06-308.558.688.508.530.47%-0.29%-2.71%10,832,50092,671,00072%8.56-0.34%8.60-0.49%8.66-0.96%8.77-0.59%-0.98%
2020-06-298.588.758.458.49-2.08%-1.10%-3.74%11,253,70096,604,00066%8.58-0.74%8.64-0.76%8.74-0.68%8.82-1.17%-1.04%
2020-06-248.688.768.508.670.00%0.25%-2.85%14,088,300121,829,00077%8.65-0.51%8.71-1.30%8.80-0.59%8.92-0.91%-1.01%
2020-06-238.748.858.588.67-0.69%-0.25%-3.73%11,727,100101,932,00063%8.69-1.03%8.82-0.83%8.85-0.24%9.01-0.78%-1.06%
2020-06-229.009.008.718.73-2.24%-0.59%-3.82%13,738,100120,653,00070%8.78-2.34%8.90-0.35%8.880.31%9.08-0.93%-1.02%
2020-06-198.909.078.898.930.56%-0.69%-2.53%12,525,100112,621,00061%8.990.66%8.930.63%8.85-0.25%9.16-0.51%-0.87%
2020-06-188.949.108.858.88-1.33%-0.59%-3.57%10,452,00093,367,00048%8.930.63%8.870.76%8.87-1.34%9.21-0.52%-0.72%
2020-06-178.909.028.729.000.33%1.39%-2.78%16,173,800143,569,00069%8.880.42%8.81-0.61%8.99-1.12%9.26-0.76%-0.54%
2020-06-168.729.078.608.973.94%1.47%-3.84%22,573,100199,542,00091%8.841.41%8.86-2.22%9.09-1.31%9.33-1.68%-0.40%
2020-06-158.808.938.608.63-2.82%-1.00%-9.03%22,290,300194,297,00080%8.72-2.96%9.06-2.52%9.21-1.90%9.49-1.93%-0.12%
2020-06-129.089.218.888.88-6.03%-1.15%-8.21%29,309,600263,289,00099%8.98-5.23%9.29-2.20%9.39-1.44%9.67-1.17%0.26%
2020-06-119.699.739.269.45-2.07%-0.31%-3.45%23,676,100224,418,00084%9.48-1.05%9.50-0.50%9.53-0.12%9.79-0.87%0.51%
2020-06-109.609.739.459.650.31%0.73%-2.27%16,537,000158,429,00055%9.581.15%9.550.20%9.54-0.15%9.87-1.45%0.80%
2020-06-099.459.639.259.622.01%1.57%-3.98%20,943,600198,348,00057%9.47-1.35%9.53-0.19%9.55-1.55%10.02-0.41%1.39%
2020-06-089.589.779.409.43-1.26%-1.78%-6.26%24,179,600232,156,00064%9.600.91%9.55-0.11%9.70-1.76%10.060.61%1.68%
2020-06-059.499.659.369.550.63%0.38%-4.49%22,025,900209,551,00056%9.51-0.18%9.56-2.16%9.88-0.81%10.000.98%1.84%
2020-06-049.709.789.359.49-1.45%-0.43%-4.16%24,475,400233,264,00060%9.53-0.95%9.77-2.51%9.96-1.14%9.901.28%1.92%
2020-06-039.759.809.429.63-1.43%0.08%-1.50%28,334,700272,646,00067%9.62-3.77%10.02-1.12%10.07-1.94%9.780.63%1.94%
2020-06-0210.2710.439.709.77-5.69%-2.29%0.56%44,116,900441,146,000113%10.00-3.19%10.14-0.80%10.27-0.27%9.721.10%1.93%
2020-06-0110.2010.6810.0010.364.02%0.31%7.80%40,690,000420,226,000116%10.332.56%10.22-1.21%10.302.07%9.611.87%1.86%
2020-05-2910.1010.359.869.96-1.19%-1.09%5.58%27,554,400277,483,00082%10.07-1.37%10.340.07%10.092.34%9.431.32%1.70%
2020-05-2810.4910.699.8610.08-4.73%-1.27%8.26%41,782,800426,597,000132%10.21-3.10%10.342.74%9.863.33%9.312.06%1.57%
2020-05-2710.5011.319.9610.582.12%0.41%15.97%67,241,800708,538,000235%10.544.31%10.067.59%9.545.66%9.124.48%1.42%
2020-05-269.4510.369.4510.369.98%2.55%18.64%35,145,400355,046,000138%10.109.35%9.355.46%9.033.71%8.732.48%1.04%
2020-05-258.849.608.619.427.53%1.97%10.55%40,763,000376,566,000143%9.244.66%8.873.27%8.713.02%8.522.22%0.96%
2020-05-228.909.088.568.76-0.68%-0.76%5.09%41,836,900369,298,000146%8.833.04%8.592.50%8.452.29%8.341.73%0.67%
2020-05-218.028.827.908.820.00%2.95%7.64%45,404,100388,974,000167%8.576.93%8.383.72%8.261.39%8.191.46%0.37%