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尤夫( 002427.SZ 深证)
板块 :化学纤维制造_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
2020-09-304.934.934.784.82-1.63%-0.74%-6.64%1,089,3005,290,00097%4.86-1.86%4.96-1.94%5.06-1.21%5.16-0.90%-0.75%
2020-09-294.955.024.904.90-2.39%-0.97%-5.95%1,384,7006,852,000126%4.95-2.54%5.06-2.00%5.12-1.76%5.21-1.14%-0.73%
2020-09-285.185.185.015.02-3.09%-1.12%-4.74%1,164,5005,912,000108%5.08-1.48%5.16-1.00%5.21-0.72%5.27-0.70%-0.69%
2020-09-255.245.255.025.18-1.15%0.52%-2.39%1,443,0007,436,000143%5.15-2.26%5.22-1.46%5.25-0.79%5.31-0.69%-0.67%
2020-09-245.285.345.225.24-0.19%-0.61%-1.95%1,036,8005,466,000112%5.270.15%5.290.02%5.29-0.21%5.34-0.67%-0.62%
2020-09-235.295.305.245.25-1.32%-0.27%-2.42%645,5003,398,00067%5.26-1.02%5.29-0.30%5.31-0.23%5.38-0.68%-0.57%
2020-09-225.215.405.205.321.14%0.04%-1.79%1,495,6007,954,000154%5.320.95%5.31-0.04%5.32-0.47%5.42-0.95%-0.54%
2020-09-215.325.335.245.26-1.31%-0.15%-3.82%1,042,0005,489,000112%5.27-1.39%5.31-0.56%5.34-0.76%5.47-0.96%-0.46%
2020-09-185.395.395.315.33-0.56%-0.22%-3.48%691,7003,695,00074%5.34-0.06%5.34-0.56%5.38-0.37%5.52-0.43%-0.43%
2020-09-175.365.375.315.36-0.19%0.28%-3.35%549,1002,935,00058%5.350.23%5.37-0.57%5.40-0.79%5.55-0.36%-0.45%
2020-09-165.415.415.225.37-0.19%0.69%-3.52%925,3004,935,00095%5.33-1.30%5.40-0.70%5.45-1.25%5.57-0.68%-0.48%
2020-09-155.415.505.355.38-2.18%-0.43%-4.00%1,337,2007,225,000139%5.40-1.64%5.44-1.22%5.52-1.54%5.60-0.81%-0.52%
2020-09-145.555.555.445.500.18%0.13%-2.65%618,2003,396,00066%5.490.70%5.51-1.20%5.60-0.69%5.65-0.48%-0.52%
2020-09-115.455.585.205.491.29%0.64%-3.29%754,5004,116,00074%5.46-1.52%5.57-1.54%5.64-0.48%5.68-0.14%-0.52%
2020-09-105.725.725.425.42-4.75%-2.15%-4.66%1,338,6007,415,000124%5.54-3.50%5.66-1.38%5.67-0.65%5.69-0.25%-0.57%
2020-09-095.795.805.695.69-1.04%-0.87%-0.16%779,6004,475,00072%5.74-0.50%5.740.54%5.700.05%5.70-0.33%-0.62%
2020-09-085.765.855.685.750.70%-0.33%0.56%881,2005,084,00072%5.770.98%5.710.64%5.700.09%5.72-0.19%-0.64%
2020-09-075.675.795.665.710.88%-0.05%-0.33%1,132,9006,472,00092%5.711.47%5.670.02%5.70-0.32%5.73-0.59%-0.65%
2020-09-045.605.715.575.660.35%0.53%-1.79%803,5004,524,00062%5.63-0.39%5.67-0.68%5.710.21%5.76-0.62%-0.65%
2020-09-035.705.715.635.64-1.05%-0.21%-2.74%733,4004,145,00054%5.65-1.24%5.71-0.66%5.700.09%5.80-0.75%-0.66%
2020-09-025.725.775.685.70-0.35%-0.40%-2.45%843,3004,826,00058%5.72-0.19%5.750.70%5.70-0.52%5.84-1.00%-0.73%
2020-09-015.825.825.685.72-1.38%-0.24%-3.08%1,193,9006,846,00075%5.73-0.73%5.710.44%5.73-0.38%5.90-0.87%-0.64%
2020-08-315.685.845.665.802.47%0.42%-2.59%1,294,7007,478,00076%5.782.68%5.68-0.56%5.75-0.76%5.95-0.47%-0.56%
2020-08-285.705.705.595.66-0.70%0.62%-5.38%1,491,7008,391,00083%5.63-0.62%5.71-1.18%5.79-1.31%5.98-0.65%-0.43%
2020-08-275.775.825.605.70-0.87%0.71%-5.33%1,710,1009,680,00097%5.66-2.70%5.78-1.97%5.87-1.66%6.02-0.74%-0.27%
2020-08-265.915.955.725.75-3.04%-1.15%-5.21%2,159,30012,561,000127%5.82-2.09%5.90-1.63%5.97-1.87%6.07-0.48%-0.14%
2020-08-255.956.005.915.93-0.17%-0.19%-2.71%815,0004,842,00049%5.94-0.75%6.00-0.79%6.08-0.67%6.10-0.28%-0.05%
2020-08-246.076.075.925.94-2.14%-0.77%-2.81%1,592,4009,532,00090%5.99-0.93%6.04-1.48%6.12-0.34%6.11-0.62%0.06%
2020-08-216.096.135.996.070.00%0.46%-1.30%1,357,2008,200,00068%6.04-0.95%6.14-0.71%6.15-0.10%6.15-0.73%0.21%
2020-08-206.216.226.016.070.00%-0.49%-2.02%1,693,60010,331,00076%6.10-1.98%6.18-0.03%6.15-0.03%6.20-1.43%0.39%