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
2020-01-227.287.337.197.28-0.14%0.23%-2.18%1,318,0009,573,00081%7.26-0.97%7.31-0.50%7.34-0.62%7.44-0.42%-0.29%
2020-01-217.407.407.297.29-1.49%-0.60%-2.45%1,033,9007,583,00057%7.33-0.04%7.34-0.31%7.38-0.66%7.47-0.65%-0.26%
2020-01-207.327.417.277.401.09%0.86%-1.62%984,9007,226,00045%7.34-0.31%7.37-0.54%7.43-0.42%7.52-0.36%-0.17%
2020-01-177.367.427.327.32-0.41%-0.54%-3.03%1,095,7008,064,00049%7.36-0.49%7.41-0.84%7.46-0.35%7.55-0.30%-0.10%
2020-01-167.447.477.357.35-1.21%-0.62%-2.93%1,311,3009,699,00057%7.40-0.70%7.47-0.39%7.49-0.19%7.57-0.40%-0.04%
2020-01-157.537.537.417.44-1.20%-0.11%-2.13%1,579,40011,763,00065%7.45-1.33%7.50-0.28%7.50-0.21%7.60-0.28%0.04%
2020-01-147.537.617.517.530.13%-0.24%-1.22%1,682,30012,698,00067%7.550.67%7.520.21%7.52-0.60%7.62-0.29%0.11%
2020-01-137.507.547.467.520.13%0.29%-1.64%2,254,90016,907,00078%7.50-0.32%7.50-0.20%7.56-0.46%7.65-0.08%0.23%
2020-01-107.557.587.487.510.13%-0.16%-1.84%1,996,50015,018,00069%7.520.35%7.52-0.91%7.60-0.35%7.65-0.04%0.28%
2020-01-097.487.557.467.500.67%0.05%-2.01%2,480,80018,596,00088%7.50-0.52%7.59-0.71%7.63-0.64%7.65-0.10%0.30%
2020-01-087.677.677.417.45-2.99%-1.13%-2.77%3,229,30024,332,000121%7.54-1.89%7.64-0.84%7.68-0.53%7.66-0.07%0.33%
2020-01-077.737.777.627.68-0.78%0.00%0.17%4,327,20033,232,000175%7.68-0.87%7.71-0.52%7.72-0.17%7.670.25%0.35%
2020-01-067.767.827.697.74-0.26%-0.09%1.20%1,776,40013,761,00082%7.750.13%7.750.22%7.730.36%7.650.26%0.34%
2020-01-037.707.787.687.760.52%0.30%1.73%1,576,10012,194,00072%7.74-0.22%7.730.07%7.700.27%7.630.30%0.36%
2020-01-027.767.847.707.720.13%-0.44%1.51%2,571,20019,938,000118%7.750.65%7.730.56%7.680.41%7.610.42%0.35%
2019-12-317.777.807.657.71-1.28%0.08%1.81%2,879,80022,187,000139%7.70-0.23%7.680.42%7.650.50%7.570.48%0.32%
2019-12-307.597.857.527.812.49%1.14%3.62%4,916,30037,965,000252%7.721.81%7.651.41%7.611.33%7.540.91%0.29%
2019-12-277.527.727.487.621.33%0.46%2.02%2,667,60020,233,000168%7.591.17%7.540.73%7.510.31%7.470.39%0.13%
2019-12-267.517.577.447.520.13%0.31%1.08%1,182,4008,865,00082%7.500.01%7.490.27%7.490.24%7.440.16%0.10%
2019-12-257.567.587.447.51-0.40%0.19%1.10%1,100,2008,247,00079%7.500.24%7.47-0.21%7.470.20%7.430.15%0.09%
2019-12-247.387.597.337.542.03%0.83%1.66%1,651,70012,351,000124%7.480.51%7.490.30%7.460.24%7.420.19%0.09%
2019-12-237.407.527.397.39-0.94%-0.67%-0.18%1,528,70011,374,000124%7.44-1.10%7.460.15%7.440.14%7.400.14%0.08%
2019-12-207.407.607.397.460.40%-0.84%0.91%2,115,70015,916,000189%7.521.65%7.450.73%7.430.53%7.390.49%0.08%
2019-12-197.417.447.377.430.27%0.39%0.99%1,519,10011,243,000151%7.400.03%7.400.12%7.390.20%7.360.15%0.04%
2019-12-187.407.437.377.410.14%0.15%0.87%1,365,50010,104,000147%7.400.05%7.390.14%7.370.20%7.350.18%0.04%
2019-12-177.387.447.347.400.41%0.07%0.91%1,917,20014,177,000217%7.400.45%7.380.46%7.360.37%7.330.18%0.02%
2019-12-167.367.407.307.370.14%0.11%0.68%1,013,7007,463,000119%7.36-0.05%7.350.27%7.330.21%7.32-0.76%0.02%
2019-12-137.277.457.277.361.52%-0.08%-0.22%1,110,3008,178,000104%7.371.06%7.330.48%7.320.34%7.380.14%0.25%
2019-12-127.257.337.257.25-0.41%-0.54%-1.57%702,6005,121,00067%7.290.10%7.29-0.07%7.29-0.04%7.370.03%0.26%
2019-12-117.327.327.267.280.00%-0.03%-1.14%479,8003,494,00047%7.28-0.23%7.300.01%7.29-0.06%7.360.18%0.28%