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:
*ST云投( 002200.SZ 深证)
板块 :林业   
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
2019-08-235.705.755.665.740.70%0.60%2.89%995,2005,679,000102%5.710.69%5.670.05%5.660.62%5.580.32%-0.14%
2019-08-225.625.715.615.701.79%0.58%2.50%1,157,1006,557,000120%5.670.69%5.660.39%5.620.64%5.560.25%-0.20%
2019-08-215.685.705.585.60-1.41%-0.50%0.96%1,145,6006,448,000123%5.63-1.07%5.640.62%5.590.54%5.550.09%-0.25%
2019-08-205.645.795.605.681.07%-0.16%2.49%1,287,8007,326,000133%5.692.05%5.611.69%5.561.04%5.540.31%-0.31%
2019-08-195.515.645.505.622.18%0.81%1.72%744,4004,150,00072%5.581.02%5.510.49%5.500.26%5.53-0.38%-0.39%
2019-08-165.475.575.465.500.36%-0.34%-0.83%1,003,1005,536,00094%5.521.81%5.490.37%5.490.02%5.55-0.47%-0.34%
2019-08-155.455.495.325.48-0.18%1.09%-1.65%605,0003,280,00053%5.42-1.24%5.47-0.42%5.49-0.36%5.57-0.38%-0.33%
2019-08-145.485.545.445.490.73%0.02%-1.84%910,5004,998,00079%5.490.31%5.49-0.16%5.51-0.42%5.59-0.37%-0.36%
2019-08-135.485.505.435.45-0.91%-0.40%-2.92%682,7003,736,00059%5.47-0.44%5.50-0.36%5.53-0.24%5.61-0.37%-0.37%
2019-08-125.505.505.465.500.00%0.07%-2.40%1,351,2007,426,000116%5.50-0.44%5.52-0.65%5.54-0.91%5.64-0.39%-0.38%
2019-08-095.585.585.465.50-0.90%-0.36%-2.78%859,1004,742,00080%5.52-0.56%5.55-0.11%5.59-0.69%5.66-0.26%-0.38%
2019-08-085.575.595.515.550.00%-0.02%-2.15%787,8004,373,00076%5.55-0.38%5.56-0.96%5.63-0.42%5.67-0.30%-0.39%
2019-08-075.635.655.505.55-2.12%-0.39%-2.44%1,657,4009,235,000158%5.570.38%5.61-1.01%5.66-0.65%5.69-0.47%-0.40%
2019-08-065.695.695.475.67-1.56%2.14%-0.80%1,764,0009,792,000172%5.55-4.33%5.67-1.46%5.69-1.16%5.72-0.54%-0.41%
2019-08-055.815.855.735.76-0.69%-0.72%0.23%938,3005,444,000104%5.801.19%5.750.24%5.760.23%5.750.12%-0.42%
2019-08-025.745.835.665.800.00%1.15%1.05%1,350,4007,743,000131%5.730.00%5.74-0.28%5.75-0.04%5.74-0.38%-0.59%
2019-08-015.735.805.675.800.87%1.15%0.66%931,8005,343,00096%5.73-0.40%5.76-0.07%5.75-0.07%5.76-0.59%-0.59%
2019-07-315.775.795.735.75-0.52%-0.12%-0.79%807,6004,649,00081%5.76-0.38%5.760.14%5.750.07%5.80-0.55%-0.59%
2019-07-305.725.845.725.780.87%0.02%-0.82%836,7004,835,00085%5.780.84%5.750.23%5.750.24%5.83-0.48%-0.58%
2019-07-295.705.755.705.730.00%-0.02%-2.15%431,2002,471,00044%5.730.02%5.74-0.05%5.73-0.02%5.86-0.37%-0.60%
2019-07-265.725.765.705.73-0.52%0.00%-2.52%567,9003,254,00056%5.73-0.31%5.740.12%5.74-0.59%5.88-0.31%-0.61%
2019-07-255.755.805.705.76-0.35%0.21%-2.31%964,7005,545,00096%5.750.07%5.740.04%5.77-0.91%5.90-0.44%-0.59%
2019-07-245.715.815.705.781.40%0.63%-2.40%1,352,6007,769,000139%5.740.67%5.73-0.88%5.82-1.12%5.92-0.59%-0.57%
2019-07-235.705.755.615.700.00%-0.11%-4.31%849,8004,849,00094%5.71-0.54%5.78-1.52%5.89-1.06%5.96-0.57%-0.52%
2019-07-226.006.015.705.70-5.00%-0.64%-4.86%2,166,50012,429,000237%5.74-4.91%5.87-3.39%5.95-2.30%5.99-1.58%-0.48%
2019-07-196.026.075.986.000.17%-0.55%-1.43%679,8004,101,00085%6.03-0.08%6.08-0.56%6.09-0.13%6.09-0.47%-0.35%
2019-07-186.156.185.965.99-2.92%-0.79%-2.06%1,139,5006,880,000141%6.04-2.46%6.11-0.41%6.10-0.21%6.12-0.57%-0.32%
2019-07-176.156.236.156.17-0.48%-0.32%0.31%709,9004,394,00094%6.190.49%6.140.61%6.110.48%6.15-0.42%-0.23%
2019-07-166.096.226.096.201.31%0.65%0.37%674,3004,154,00083%6.161.52%6.100.59%6.080.50%6.18-0.72%-0.17%
2019-07-156.086.146.026.120.00%0.86%-1.64%735,7004,464,00077%6.07-0.07%6.070.12%6.05-0.49%6.22-0.46%-0.06%