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
2021-02-266.476.606.386.490.46%-0.18%0.73%2,263,70014,719,00067%6.50-0.66%6.56-2.69%6.691.21%6.440.56%0.87%
2021-02-256.506.686.446.46-1.82%-1.30%0.83%2,409,60015,771,00074%6.55-0.74%6.740.00%6.611.07%6.410.87%0.71%
2021-02-246.526.786.516.58-4.36%-0.21%3.59%4,590,30030,270,000147%6.59-3.91%6.741.67%6.540.75%6.351.29%0.45%
2021-02-237.007.076.606.881.93%0.26%9.71%9,388,70064,423,000343%6.863.92%6.635.74%6.505.52%6.274.73%0.19%
2021-02-226.216.756.216.759.93%2.23%12.73%3,512,90023,197,000174%6.609.76%6.273.09%6.163.06%5.991.77%-0.39%
2021-02-196.006.205.906.141.99%2.06%4.35%3,412,00020,528,000163%6.02-3.00%6.081.22%5.971.14%5.880.09%-0.70%
2021-02-186.416.415.966.023.26%-2.93%2.40%4,767,00029,566,000262%6.207.96%6.016.79%5.915.13%5.881.45%-0.70%
2021-02-105.725.865.625.831.92%1.48%0.60%1,072,0006,159,00069%5.752.12%5.630.92%5.62-0.21%5.80-0.52%-0.81%
2021-02-095.455.755.425.724.95%1.67%-1.80%1,682,4009,465,000106%5.632.66%5.58-0.05%5.63-0.85%5.83-0.70%-0.75%
2021-02-085.445.595.405.45-1.45%-0.55%-7.09%872,5004,781,00056%5.48-1.69%5.58-1.38%5.68-1.68%5.87-0.81%-0.69%
2021-02-055.565.715.505.53-1.78%-0.79%-6.49%1,228,6006,848,00076%5.57-0.96%5.66-1.29%5.77-1.33%5.91-1.10%-0.62%
2021-02-045.675.755.505.63-1.57%0.04%-5.85%1,834,50010,324,000112%5.63-1.75%5.73-2.14%5.85-1.40%5.98-1.73%-0.57%
2021-02-035.885.905.665.72-2.89%-0.14%-6.00%2,102,90012,045,000127%5.73-2.00%5.86-1.96%5.94-1.53%6.09-1.27%-0.46%
2021-02-025.875.965.745.890.17%0.77%-4.43%1,676,4009,799,000109%5.85-1.96%5.97-1.44%6.03-0.92%6.16-1.04%-0.39%
2021-02-016.156.175.805.88-3.92%-1.38%-5.59%2,632,20015,693,000176%5.96-3.23%6.06-1.91%6.08-1.11%6.23-1.38%-0.36%
2021-01-296.266.326.046.12-1.77%-0.67%-3.09%1,277,9007,873,00085%6.16-0.77%6.180.24%6.15-0.61%6.320.10%-0.33%
2021-01-286.156.276.136.230.81%0.34%-1.25%831,4005,162,00054%6.210.58%6.160.47%6.19-1.28%6.310.35%-0.42%
2021-01-276.066.256.066.180.82%0.11%-1.70%1,069,2006,600,00065%6.171.10%6.13-0.91%6.27-0.60%6.290.11%-0.56%
2021-01-266.086.166.046.130.66%0.39%-2.39%903,5005,517,00053%6.11-0.25%6.19-2.04%6.31-0.79%6.28-0.11%-0.64%
2021-01-256.356.355.986.09-3.33%-0.51%-3.13%1,533,5009,387,00088%6.12-2.93%6.32-1.40%6.36-0.94%6.29-0.16%-0.69%
2021-01-226.386.426.246.30-2.17%-0.10%0.05%1,529,2009,643,00084%6.31-2.75%6.41-0.73%6.420.50%6.30-0.58%-0.79%
2021-01-216.506.596.416.44-0.31%-0.68%1.67%1,945,70012,615,00099%6.481.08%6.460.47%6.391.32%6.33-0.61%-0.80%
2021-01-206.406.516.326.460.62%0.70%1.37%1,147,0007,358,00057%6.42-0.51%6.431.21%6.300.69%6.37-0.59%-0.74%
2021-01-196.536.556.406.42-2.13%-0.43%0.14%1,389,7008,961,00068%6.450.47%6.351.57%6.260.47%6.41-0.68%-0.69%
2021-01-186.176.566.126.566.49%2.21%1.63%3,005,30019,288,000142%6.424.56%6.252.24%6.230.83%6.46-1.07%-0.64%
2021-01-156.096.226.026.161.82%0.36%-5.59%1,668,70010,243,00076%6.141.19%6.11-0.47%6.18-1.78%6.53-0.85%-0.55%
2021-01-146.176.185.986.05-0.82%-0.26%-8.07%1,748,10010,604,00079%6.07-1.14%6.14-1.33%6.29-2.16%6.58-1.02%-0.48%
2021-01-136.206.306.056.10-2.56%-0.59%-8.26%1,626,7009,982,00074%6.14-1.86%6.23-2.40%6.43-1.70%6.65-0.75%-0.39%
2021-01-126.336.336.176.260.81%0.13%-6.55%1,293,5008,087,00059%6.25-0.19%6.38-2.13%6.54-1.43%6.70-0.58%-0.34%
2021-01-116.516.526.176.210.00%-0.86%-7.84%2,848,40017,841,000129%6.26-4.06%6.52-2.88%6.64-2.47%6.74-1.16%-0.30%