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
2020-11-273.403.453.383.441.18%0.76%1.36%3,283,80011,212,000120%3.411.13%3.380.60%3.390.36%3.39-0.06%-0.21%
2020-11-263.363.443.323.401.49%0.71%0.12%3,651,20012,325,000142%3.380.99%3.36-0.44%3.370.00%3.40-0.18%-0.26%
2020-11-253.403.403.323.35-0.59%0.21%-1.53%1,949,5006,517,00083%3.34-0.51%3.380.00%3.37-0.36%3.40-0.18%-0.27%
2020-11-243.383.403.333.370.30%0.30%-1.12%2,737,9009,199,000118%3.36-1.55%3.38-0.21%3.39-0.32%3.41-0.35%-0.28%
2020-11-233.383.483.343.360.00%-1.55%-1.75%3,308,40011,290,000149%3.411.73%3.390.09%3.40-0.24%3.42-0.47%-0.33%
2020-11-203.363.423.323.360.00%0.15%-2.21%2,723,8009,137,000120%3.36-0.80%3.38-0.65%3.40-0.61%3.44-0.44%-0.35%
2020-11-193.393.423.363.36-2.04%-0.65%-2.64%1,790,2006,055,00080%3.38-0.76%3.40-0.64%3.43-0.29%3.45-0.40%-0.34%
2020-11-183.443.463.383.430.00%0.65%-1.01%2,921,5009,957,000123%3.41-0.18%3.43-0.55%3.44-0.20%3.47-0.23%-0.28%
2020-11-173.473.483.383.43-0.87%0.47%-1.24%2,404,1008,208,00081%3.41-1.24%3.45-0.46%3.44-0.41%3.470.61%-0.28%
2020-11-163.513.513.403.46-0.57%0.09%0.23%2,657,6009,186,00069%3.46-0.60%3.460.35%3.46-0.60%3.45-0.38%-0.44%
2020-11-133.483.503.433.480.00%0.06%0.43%1,366,2004,751,00033%3.480.81%3.45-0.06%3.48-0.03%3.47-0.55%-0.38%
2020-11-123.483.483.403.480.87%0.87%-0.11%1,159,2003,999,00025%3.450.70%3.45-0.89%3.48-0.34%3.48-0.29%-0.27%
2020-11-113.453.473.403.45-0.29%0.70%-1.26%1,691,2005,794,00036%3.43-1.30%3.48-0.34%3.490.06%3.49-0.29%-0.13%
2020-11-103.533.533.413.46-0.57%-0.32%-1.26%2,091,2007,258,00044%3.47-1.31%3.49-0.34%3.491.07%3.50-0.85%-0.02%
2020-11-093.533.573.483.48-0.29%-1.05%-1.53%3,314,50011,658,00065%3.521.03%3.510.63%3.45-0.29%3.53-0.70%0.17%
2020-11-063.533.533.453.49-1.13%0.26%-1.94%2,435,7008,478,00043%3.48-0.94%3.481.34%3.46-0.69%3.56-0.34%0.42%
2020-11-053.523.553.473.530.28%0.46%-1.15%3,228,90011,347,00049%3.511.18%3.44-0.43%3.49-0.32%3.570.23%0.59%
2020-11-043.353.523.313.525.07%1.35%-1.21%8,788,30030,526,000127%3.472.45%3.45-0.95%3.50-0.60%3.56-0.28%0.57%
2020-11-033.443.563.343.35-4.83%-1.18%-6.24%11,629,20039,428,000185%3.39-4.40%3.49-3.33%3.52-3.70%3.57-0.94%0.59%
2020-11-023.653.653.523.52-4.86%-0.73%-2.41%5,842,40020,715,000114%3.55-2.56%3.61-1.42%3.65-1.14%3.610.25%0.65%
2020-10-303.743.743.573.70-0.27%1.68%2.83%4,939,70017,974,00098%3.64-1.73%3.66-1.61%3.690.63%3.600.48%0.66%
2020-10-293.643.753.643.710.82%0.19%3.60%2,007,2007,433,00040%3.701.15%3.720.22%3.671.16%3.581.13%0.64%
2020-10-283.693.733.623.680.55%0.52%3.93%2,238,7008,195,00039%3.66-2.24%3.711.12%3.630.30%3.540.85%0.51%
2020-10-273.713.823.663.66-2.14%-2.27%4.24%6,002,80022,481,000105%3.751.30%3.671.95%3.621.20%3.510.98%0.40%
2020-10-263.633.773.603.743.31%1.16%7.56%7,799,70028,838,000145%3.702.35%3.601.50%3.581.65%3.481.85%0.27%
2020-10-233.543.743.463.621.69%0.22%6.03%11,898,20042,974,000208%3.614.70%3.553.47%3.521.85%3.411.34%-0.02%
2020-10-223.353.563.293.565.01%3.19%5.67%6,172,90021,297,000123%3.452.19%3.43-0.41%3.451.11%3.370.09%-0.19%
2020-10-213.423.423.363.390.00%0.41%0.71%1,105,0003,730,00023%3.38-0.27%3.44-0.58%3.420.95%3.37-0.15%-0.21%
2020-10-203.383.433.363.39-1.17%0.15%0.56%2,087,0007,064,00042%3.39-2.51%3.461.20%3.380.24%3.37-0.27%-0.26%
2020-10-193.523.583.383.430.00%-1.21%1.48%6,258,90021,731,000125%3.47-0.14%3.421.97%3.381.38%3.380.27%-0.29%