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:
韵达股份( 002120.SZ 深证)
板块 :其他制造业   
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
2019-09-1236.0036.0035.2635.900.34%0.72%-2.65%6,247,700222,688,00087%35.64-0.90%36.00-1.08%36.31-1.10%36.88-0.55%0.03%
2019-09-1136.4136.8035.6335.78-1.16%-0.51%-3.51%5,386,000193,709,00073%35.97-0.97%36.39-0.68%36.71-0.54%37.08-0.66%0.17%
2019-09-1037.3037.3035.7236.20-2.16%-0.32%-3.02%7,317,800265,771,00096%36.32-1.64%36.64-1.22%36.91-1.13%37.33-0.59%0.35%
2019-09-0937.2237.3836.5637.000.33%0.21%-1.46%5,214,100192,527,00062%36.920.39%37.09-0.09%37.33-0.04%37.550.05%0.64%
2019-09-0637.3937.3936.3736.88-0.43%0.27%-1.73%5,726,800210,644,00067%36.78-1.78%37.12-1.17%37.350.09%37.530.12%0.74%
2019-09-0537.3738.1036.9337.04-0.70%-1.09%-1.19%7,339,700274,863,00087%37.451.04%37.560.27%37.31-0.14%37.490.25%0.82%
2019-09-0438.1338.1336.5837.30-2.13%0.63%-0.24%7,189,300266,469,00088%37.07-2.68%37.460.32%37.36-0.78%37.390.31%0.83%
2019-09-0337.0539.2036.7238.113.06%0.07%2.23%8,499,800323,704,000111%38.082.85%37.340.38%37.66-0.11%37.280.62%0.83%
2019-09-0237.0137.3036.3536.980.71%-0.13%-0.18%5,591,000207,021,00073%37.030.31%37.20-1.21%37.700.11%37.050.30%0.85%
2019-08-3037.1237.6636.4536.72-2.86%-0.53%-0.59%10,639,500392,745,000142%36.91-2.04%37.66-1.13%37.660.06%36.940.44%0.86%
2019-08-2939.0939.0936.6537.80-2.70%0.31%2.78%8,435,100317,855,000125%37.68-2.49%38.090.43%37.640.59%36.780.83%0.83%
2019-08-2837.9839.9737.3338.853.30%0.53%6.51%7,737,000299,006,000124%38.651.63%37.931.53%37.421.53%36.481.22%0.75%
2019-08-2737.0639.7137.0637.612.31%-1.10%4.37%15,342,000583,418,000260%38.033.34%37.362.90%36.852.57%36.042.24%0.60%
2019-08-2636.0237.2936.0236.76-0.33%-0.11%4.29%6,336,200233,165,000126%36.801.07%36.301.68%35.930.94%35.251.10%0.34%
2019-08-2335.0737.1935.0736.884.77%1.30%5.79%7,147,900260,238,000149%36.413.62%35.701.09%35.601.22%34.860.93%0.14%
2019-08-2234.9235.4634.7035.200.86%0.18%1.91%3,354,600117,870,00074%35.140.27%35.32-0.02%35.170.40%34.540.29%-0.04%
2019-08-2135.0535.5234.7334.90-1.69%-0.41%1.33%4,802,500168,294,000101%35.04-1.61%35.320.33%35.030.55%34.440.32%-0.10%
2019-08-2036.3636.6835.0135.50-0.98%-0.33%3.39%6,355,400226,366,000139%35.621.17%35.211.27%34.841.11%34.340.87%-0.15%
2019-08-1935.0935.8734.4935.852.55%1.82%5.32%4,533,700159,623,000102%35.211.49%34.771.15%34.451.17%34.040.41%-0.26%
2019-08-1635.2035.2034.1234.96-0.68%0.77%3.13%5,016,700174,038,000113%34.690.65%34.370.69%34.060.61%33.900.13%-0.31%
2019-08-1533.3935.2533.1335.204.36%2.13%3.97%5,299,800182,666,000118%34.471.81%34.141.43%33.850.29%33.86-0.03%-0.29%
2019-08-1434.4134.4133.5133.73-0.76%-0.37%-0.40%4,051,200137,152,00086%33.86-0.49%33.660.22%33.75-0.03%33.87-0.23%-0.25%
2019-08-1333.0934.9132.7133.992.60%-0.09%0.14%5,212,000177,313,000115%34.023.06%33.58-0.07%33.760.56%33.94-0.36%-0.17%
2019-08-1233.3833.6532.7033.13-0.81%0.36%-2.75%4,189,500138,295,00092%33.01-1.80%33.61-0.87%33.57-0.47%34.07-0.89%-0.07%
2019-08-0933.7034.2933.3033.40-1.47%-0.64%-2.83%2,940,50098,843,00064%33.61-1.29%33.900.52%33.73-0.40%34.37-0.85%0.14%
2019-08-0834.5735.1533.5033.90-0.15%-0.45%-2.22%5,548,800188,947,000114%34.050.44%33.730.33%33.86-0.31%34.67-0.32%0.38%
2019-08-0733.3734.5433.0133.953.03%0.14%-2.39%4,061,700137,706,00088%33.902.17%33.62-0.48%33.97-0.45%34.78-0.26%0.50%
2019-08-0632.5833.9132.3532.95-1.20%-0.71%-5.51%4,705,200156,141,00097%33.19-1.87%33.78-1.27%34.12-1.23%34.87-0.24%0.64%
2019-08-0534.2134.3633.3533.35-3.19%-1.38%-4.59%4,186,800141,587,00089%33.82-1.27%34.21-0.88%34.55-1.24%34.95-0.02%0.75%
2019-08-0233.6035.0833.5034.450.00%0.58%-1.46%5,504,600188,549,000107%34.25-0.53%34.51-1.14%34.98-1.45%34.960.31%0.97%