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:
精艺股份( 002295.SZ 深证)
板块 :有色金属_h   
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
2019-09-127.858.127.838.103.05%1.00%3.90%2,512,70020,151,000185%8.021.84%7.951.17%7.910.80%7.800.79%0.35%
2019-09-117.907.937.847.86-0.51%-0.19%1.62%1,233,2009,712,000100%7.88-0.05%7.860.15%7.850.47%7.740.32%0.31%
2019-09-107.957.967.807.900.64%0.27%2.46%1,176,6009,270,00099%7.880.63%7.850.24%7.810.48%7.710.34%0.30%
2019-09-097.897.907.797.85-0.25%0.26%2.16%1,667,40013,055,000142%7.83-0.06%7.830.64%7.770.75%7.680.55%0.29%
2019-09-067.787.887.787.870.64%0.45%2.98%906,8007,105,00083%7.840.23%7.780.61%7.710.65%7.640.30%0.25%
2019-09-057.777.867.737.821.16%0.04%2.64%1,261,7009,863,000115%7.821.51%7.731.05%7.660.53%7.620.34%0.24%
2019-09-047.687.757.617.731.31%0.38%1.80%1,376,00010,597,000130%7.700.56%7.650.66%7.620.32%7.590.21%0.22%
2019-09-037.697.747.617.630.13%-0.37%0.70%976,6007,479,00088%7.660.84%7.600.16%7.600.16%7.580.15%0.22%
2019-09-027.497.647.447.621.74%0.34%0.71%1,417,50010,765,000123%7.590.36%7.590.04%7.590.36%7.570.23%0.21%
2019-08-307.687.787.407.49-1.58%-1.02%-0.78%1,440,00010,896,000127%7.57-0.53%7.59-0.16%7.560.04%7.550.23%0.12%
2019-08-297.557.657.547.610.13%0.04%1.04%1,055,6008,030,000100%7.610.24%7.600.77%7.560.11%7.530.43%0.05%
2019-08-287.617.677.547.60-0.13%0.14%1.33%861,0006,534,00083%7.59-0.04%7.540.12%7.55-0.03%7.500.21%-0.05%
2019-08-277.437.617.437.612.01%0.24%1.68%921,1006,993,00090%7.592.04%7.530.11%7.550.12%7.480.28%-0.12%
2019-08-267.507.507.387.46-1.32%0.27%-0.04%918,2006,831,00089%7.44-1.54%7.52-0.65%7.540.04%7.460.11%-0.19%
2019-08-237.577.597.527.56-0.66%0.05%1.41%974,7007,365,00096%7.56-0.29%7.570.09%7.540.37%7.460.26%-0.26%
2019-08-227.567.637.537.610.53%0.42%2.34%779,8005,909,00076%7.580.03%7.560.47%7.510.64%7.440.08%-0.34%
2019-08-217.517.627.517.570.80%-0.08%1.88%1,771,50013,421,000165%7.580.46%7.530.91%7.460.72%7.430.26%-0.40%
2019-08-207.557.627.477.51-0.13%-0.41%1.34%1,371,30010,341,000136%7.541.25%7.461.44%7.410.72%7.410.07%-0.48%
2019-08-197.347.557.337.522.31%0.97%1.54%1,207,9008,996,000112%7.451.60%7.360.48%7.360.38%7.41-0.72%-0.57%
2019-08-167.277.377.277.350.96%0.26%-1.47%708,4005,193,00059%7.331.12%7.32-0.04%7.33-0.14%7.46-0.49%-0.54%
2019-08-157.307.337.157.28-1.49%0.41%-2.89%893,7006,479,00068%7.25-1.86%7.32-0.49%7.34-0.68%7.50-0.53%-0.57%
2019-08-147.387.437.367.390.82%0.04%-1.95%821,3006,067,00064%7.390.65%7.360.07%7.39-0.28%7.54-0.48%-0.54%
2019-08-137.367.407.287.33-0.95%-0.12%-3.21%800,9005,878,00061%7.34-0.16%7.35-0.66%7.41-0.39%7.57-0.47%-0.52%
2019-08-127.307.437.267.401.37%0.67%-2.75%892,0006,557,00068%7.35-0.23%7.40-0.52%7.44-1.20%7.61-0.55%-0.49%
2019-08-097.447.517.277.30-2.01%-0.92%-4.59%1,168,5008,609,00089%7.37-1.38%7.44-0.47%7.53-0.75%7.65-0.52%-0.44%
2019-08-087.487.547.397.45-0.40%-0.28%-3.13%1,291,9009,652,000104%7.47-0.24%7.48-1.40%7.59-0.62%7.69-0.54%-0.40%
2019-08-077.527.587.407.480.40%-0.12%-3.27%1,049,3007,858,00088%7.490.19%7.58-0.63%7.63-0.69%7.73-0.54%-0.36%
2019-08-067.757.757.267.45-4.85%-0.33%-4.18%2,009,10015,018,000171%7.48-3.44%7.63-1.43%7.69-1.26%7.78-0.89%-0.30%
2019-08-057.677.877.627.832.22%1.15%-0.19%2,002,70015,503,000198%7.740.68%7.74-0.48%7.79-0.56%7.85-0.39%-0.21%
2019-08-027.807.807.627.660.00%-0.38%-2.74%1,622,10012,473,000168%7.69-2.14%7.78-1.29%7.83-0.84%7.88-0.74%-0.20%