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升达( 002259.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
2019-05-222.332.372.242.25-1.32%0.00%0.00%7,134,50016,437,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-212.262.322.242.280.00%0.09%1.20%4,795,80010,927,00046%2.28-1.00%2.330.52%2.281.51%2.250.22%-1.60%
2019-05-202.222.372.222.280.44%-0.91%1.42%7,569,80017,421,00070%2.30-2.38%2.321.80%2.250.58%2.250.31%-1.97%
2019-05-172.392.422.262.27-1.30%-3.69%1.29%15,131,50035,672,000135%2.363.56%2.284.17%2.231.09%2.240.22%-2.34%
2019-05-162.252.302.212.305.02%1.05%2.86%12,914,20029,399,000111%2.285.66%2.181.11%2.210.23%2.24-1.37%-2.47%
2019-05-152.122.192.092.194.78%1.67%-3.40%10,487,20022,588,00077%2.152.28%2.16-1.68%2.20-1.12%2.27-2.03%-2.42%
2019-05-142.112.142.082.09-4.57%-0.76%-9.68%11,415,40024,044,00076%2.11-4.96%2.20-2.83%2.23-1.07%2.31-2.77%-2.23%
2019-05-132.302.302.192.19-5.19%-1.17%-7.98%12,236,30027,118,00075%2.22-3.44%2.26-0.88%2.250.09%2.38-2.18%-1.98%
2019-05-102.292.322.262.311.32%0.65%-5.06%8,344,70019,148,00050%2.300.04%2.281.15%2.25-0.49%2.43-2.37%-1.74%
2019-05-092.292.332.262.280.00%-0.61%-8.51%7,828,10017,961,00042%2.291.28%2.261.03%2.26-2.04%2.49-2.54%-1.45%
2019-05-082.152.322.152.282.70%0.66%-10.83%12,473,70028,247,00060%2.272.30%2.23-0.98%2.31-2.58%2.56-3.51%-1.11%
2019-05-072.112.252.112.220.45%0.27%-16.23%10,792,00023,894,00042%2.21-0.18%2.25-3.55%2.37-3.19%2.65-3.46%-0.66%
2019-05-062.232.282.212.21-5.15%-0.36%-19.49%16,105,80035,724,00053%2.22-4.44%2.34-4.34%2.45-3.43%2.75-3.38%-0.11%
2019-04-292.362.422.292.33-3.32%0.39%-17.99%15,278,30035,464,00043%2.32-4.29%2.44-3.44%2.53-3.61%2.84-1.08%0.64%
2019-04-262.522.532.412.41-5.12%-0.62%-16.09%24,138,80058,546,00068%2.43-6.04%2.53-3.80%2.63-4.26%2.87-0.86%0.93%
2019-04-252.592.642.542.54-2.31%-1.59%-12.32%16,346,50042,198,00047%2.58-0.42%2.63-3.20%2.75-3.04%2.90-0.14%1.17%
2019-04-242.682.702.562.60-3.35%0.31%-10.38%27,141,90070,342,00078%2.59-5.19%2.72-5.03%2.83-3.90%2.90-0.24%1.27%
2019-04-232.812.822.682.69-4.61%-1.61%-7.50%17,778,60048,603,00054%2.73-4.87%2.86-2.42%2.95-2.00%2.910.17%1.27%
2019-04-222.862.952.812.82-4.73%-1.88%-2.86%19,762,20056,801,00064%2.87-2.61%2.93-2.10%3.010.13%2.900.59%1.19%
2019-04-192.943.022.882.960.34%0.30%2.56%22,376,70066,038,00076%2.950.07%3.00-1.25%3.000.94%2.890.77%1.12%
2019-04-183.033.102.882.95-2.64%0.03%3.00%40,974,300120,833,000143%2.95-3.60%3.030.10%2.980.85%2.860.99%1.05%
2019-04-173.163.162.993.03-2.26%-0.95%6.84%44,956,700137,531,000179%3.06-0.42%3.032.64%2.952.72%2.842.05%0.96%
2019-04-162.953.102.883.105.08%0.91%11.55%58,951,100181,086,000270%3.076.52%2.955.73%2.875.09%2.784.12%0.78%
2019-04-152.852.952.772.954.98%2.29%10.53%26,267,20075,754,000141%2.884.19%2.792.91%2.732.44%2.671.83%0.39%
2019-04-122.692.812.672.814.85%1.52%7.21%28,885,60079,947,000160%2.772.18%2.712.38%2.671.48%2.621.51%0.21%
2019-04-112.652.792.652.680.37%-1.07%3.80%20,862,20056,522,000123%2.712.07%2.651.96%2.630.88%2.580.86%0.08%
2019-04-102.562.712.542.673.49%0.60%4.30%26,068,80069,184,000146%2.654.20%2.600.70%2.610.62%2.56-0.20%0.01%
2019-04-092.502.582.502.581.98%1.30%0.58%12,778,80032,547,00069%2.55-0.08%2.58-0.62%2.590.23%2.57-0.58%0.11%
2019-04-082.592.592.492.53-1.94%-0.75%-1.94%15,297,20038,986,00077%2.55-3.01%2.60-0.61%2.580.78%2.58-0.12%0.26%
2019-04-042.612.682.582.580.00%-1.83%-0.12%19,484,90051,202,000101%2.630.88%2.611.36%2.561.42%2.580.08%0.26%