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
2019-08-232.012.131.992.113.94%2.33%5.18%11,221,30023,136,000267%2.06-1.72%2.071.07%2.031.35%2.011.16%0.21%
2019-08-222.092.142.032.03-0.49%-3.24%2.37%9,925,70020,823,000298%2.103.86%2.054.76%2.013.51%1.982.06%0.06%
2019-08-211.932.041.932.045.15%0.99%4.99%3,764,8007,605,000137%2.024.18%1.961.88%1.941.04%1.940.57%-0.17%
2019-08-201.931.961.911.941.04%0.05%0.41%3,506,1006,797,000130%1.941.41%1.920.58%1.920.26%1.930.16%-0.29%
2019-08-191.901.941.891.921.05%0.42%-0.47%4,523,3008,650,000162%1.910.26%1.91-0.26%1.91-0.10%1.93-0.36%-0.37%
2019-08-161.911.931.901.90-0.52%-0.37%-1.86%2,831,0005,399,000104%1.910.26%1.91-0.31%1.92-0.57%1.940.05%-0.43%
2019-08-151.901.921.891.91-1.04%0.42%-1.29%2,429,5004,622,00082%1.90-1.91%1.92-0.42%1.93-1.08%1.94-0.41%-0.65%
2019-08-141.941.971.911.93-0.52%-0.46%-0.67%1,642,9003,186,00055%1.940.78%1.93-0.36%1.950.00%1.94-0.41%-0.67%
2019-08-131.911.951.901.940.52%0.83%-0.56%1,799,4003,462,00055%1.920.26%1.93-1.07%1.950.26%1.95-0.36%-0.74%
2019-08-121.941.941.891.93-1.03%0.57%-1.43%1,546,3002,967,00046%1.92-1.39%1.96-0.15%1.94-0.31%1.96-0.36%-0.83%
2019-08-091.982.001.921.95-1.52%0.21%-0.76%3,224,2006,275,00095%1.95-1.82%1.960.62%1.950.46%1.97-0.30%-0.99%
2019-08-081.962.001.951.981.54%-0.10%0.46%3,143,7006,230,00099%1.982.06%1.950.31%1.940.00%1.97-0.30%-1.06%
2019-08-071.921.961.921.952.09%0.41%-1.37%2,401,1004,664,00074%1.941.20%1.940.57%1.94-0.62%1.98-0.55%-1.07%
2019-08-061.931.951.901.91-2.05%-0.47%-3.92%3,971,7007,623,000111%1.92-2.09%1.93-0.87%1.95-0.91%1.99-0.70%-1.10%
2019-08-051.922.001.901.951.04%-0.51%-2.60%3,777,0007,404,000103%1.962.51%1.95-0.77%1.97-0.51%2.00-0.94%-1.16%
2019-08-021.961.961.871.93-1.53%0.94%-4.50%5,072,8009,701,000124%1.91-3.78%1.96-2.15%1.98-1.69%2.02-2.13%-1.23%
2019-08-012.002.011.961.96-1.51%-1.36%-5.08%2,874,7005,711,00068%1.99-0.75%2.00-0.60%2.01-0.59%2.07-0.67%-1.10%
2019-07-312.032.031.991.99-1.97%-0.60%-4.28%4,107,9008,224,000100%2.00-1.19%2.02-0.84%2.03-0.54%2.08-1.09%-1.01%
2019-07-302.012.042.012.030.50%0.20%-3.43%2,606,4005,281,00065%2.03-0.20%2.03-0.39%2.040.05%2.10-1.27%-0.84%
2019-07-292.052.052.022.02-1.46%-0.49%-5.12%2,126,6004,317,00048%2.03-0.69%2.040.00%2.04-0.83%2.13-1.89%-0.69%
2019-07-262.032.062.032.050.00%0.29%-5.53%1,843,5003,769,00036%2.04-0.15%2.040.25%2.05-1.86%2.17-1.05%-0.43%
2019-07-252.032.072.022.050.49%0.15%-6.52%2,916,0005,970,00052%2.050.54%2.04-0.93%2.09-0.71%2.19-0.41%-0.23%
2019-07-242.012.072.012.040.49%0.20%-7.36%4,975,60010,130,00081%2.040.35%2.06-2.75%2.11-1.59%2.20-0.86%-0.18%
2019-07-232.032.081.992.03-1.46%0.05%-8.60%5,453,90011,067,00087%2.03-3.01%2.11-2.09%2.14-2.46%2.22-1.29%-0.07%
2019-07-222.172.182.052.06-4.63%-1.53%-8.44%6,489,70013,579,000100%2.09-4.82%2.16-2.79%2.20-3.13%2.25-1.66%0.11%
2019-07-192.222.262.152.16-3.57%-1.73%-5.59%6,992,80015,367,00097%2.20-1.96%2.22-1.47%2.27-1.48%2.29-0.78%0.38%
2019-07-182.252.262.222.24-0.88%-0.09%-2.86%1,827,5004,097,00023%2.24-0.88%2.25-1.87%2.300.83%2.310.22%0.59%
2019-07-172.252.292.212.260.00%-0.09%-1.78%2,905,1006,572,00031%2.260.44%2.30-0.65%2.280.13%2.300.57%0.67%
2019-07-162.282.312.222.26-1.74%0.36%-1.22%6,228,60014,027,00056%2.25-3.72%2.310.79%2.28-0.44%2.290.26%0.77%
2019-07-152.342.412.282.300.00%-1.67%0.79%8,524,60019,939,00079%2.340.30%2.291.51%2.29-0.57%2.280.71%0.79%