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:
浙江永强( 002489.SZ 深证)
板块 :金属制品   
所属成分指数: 中证500
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
2019-12-064.344.474.264.31-1.82%-0.46%3.86%24,235,700104,952,00096%4.331.36%4.251.41%4.220.43%4.150.80%0.98%
2019-12-054.134.454.104.397.33%2.76%6.63%40,043,100171,061,000162%4.274.60%4.201.40%4.200.45%4.121.03%0.98%
2019-12-044.114.134.054.09-1.45%0.15%0.37%14,952,80061,063,00065%4.08-0.71%4.14-1.24%4.180.60%4.080.37%0.93%
2019-12-034.174.184.064.150.00%0.90%2.22%17,566,00072,245,00077%4.11-1.74%4.19-0.48%4.160.82%4.060.55%0.96%
2019-12-024.254.334.114.15-2.12%-0.86%2.77%25,597,300107,143,000112%4.19-1.16%4.211.20%4.120.83%4.040.90%1.01%
2019-11-294.254.344.154.241.19%0.12%5.95%29,993,000127,031,000139%4.240.71%4.162.11%4.091.44%4.001.47%1.00%
2019-11-283.974.353.964.194.75%-0.36%6.24%49,168,000206,740,000240%4.215.44%4.073.74%4.032.99%3.942.23%0.92%
2019-11-273.964.023.914.001.27%0.30%3.68%26,687,400106,423,000153%3.992.55%3.930.95%3.920.95%3.860.94%0.73%
2019-11-263.863.953.773.952.60%1.57%3.35%22,667,80088,165,000136%3.890.86%3.890.18%3.880.05%3.820.84%0.70%
2019-11-253.903.933.823.85-0.52%-0.16%1.58%11,756,00045,326,00071%3.86-1.41%3.880.08%3.880.39%3.790.64%0.65%
2019-11-223.873.973.863.870.00%-1.05%2.76%16,952,80066,297,000104%3.911.06%3.880.26%3.860.99%3.770.80%0.56%
2019-11-213.813.933.803.871.31%0.00%3.59%13,886,40053,736,00087%3.870.49%3.870.65%3.820.63%3.740.59%0.49%
2019-11-203.913.923.813.82-2.55%-0.80%2.85%15,342,00059,087,00099%3.85-0.75%3.841.03%3.800.74%3.710.62%0.43%
2019-11-193.793.963.783.923.43%1.03%6.20%23,513,90091,230,000162%3.882.35%3.811.63%3.771.67%3.691.10%0.36%
2019-11-183.733.843.733.791.34%-0.03%3.81%18,264,60069,239,000138%3.791.66%3.740.94%3.711.28%3.650.75%0.27%
2019-11-153.683.783.633.741.63%0.29%3.20%20,016,60074,647,000163%3.730.98%3.711.09%3.660.91%3.620.72%0.21%
2019-11-143.673.743.663.68-0.54%-0.35%2.28%10,751,40039,702,00094%3.69-0.03%3.671.10%3.630.55%3.600.34%0.12%
2019-11-133.713.723.663.700.00%0.16%3.18%15,874,80058,639,000138%3.691.51%3.631.00%3.610.81%3.590.62%0.12%
2019-11-123.523.723.513.705.11%1.68%3.82%21,591,90078,570,000190%3.643.18%3.591.21%3.580.79%3.560.31%0.03%
2019-11-113.593.593.493.52-1.95%-0.20%-0.93%12,403,70043,751,000113%3.53-1.54%3.55-0.25%3.55-0.17%3.55-0.25%-0.01%
2019-11-083.533.623.533.592.28%0.22%0.79%13,602,00048,718,000118%3.581.42%3.560.31%3.560.42%3.560.08%-0.04%
2019-11-073.563.563.513.51-0.85%-0.62%-1.38%7,982,40028,192,00068%3.53-0.45%3.55-0.11%3.54-0.20%3.56-0.03%-0.11%
2019-11-063.573.573.523.54-0.28%-0.23%-0.56%7,846,20027,841,00068%3.55-0.42%3.550.23%3.550.17%3.560.00%-0.21%
2019-11-053.553.593.533.550.00%-0.36%-0.28%8,230,60029,322,00071%3.560.48%3.54-0.09%3.54-0.28%3.560.14%-0.25%
2019-11-043.513.573.513.550.57%0.11%-0.14%7,961,30028,230,00066%3.550.48%3.550.20%3.55-0.28%3.560.20%-0.30%
2019-11-013.553.563.493.53-0.56%0.03%-0.51%10,684,10037,707,00082%3.53-0.95%3.54-0.62%3.56-0.11%3.55-0.17%-0.34%
2019-10-313.523.593.503.552.01%-0.36%-0.11%11,818,80042,109,00081%3.560.99%3.56-0.31%3.570.03%3.550.31%-0.34%
2019-10-303.593.603.483.48-3.06%-1.36%-1.78%13,714,90048,383,00081%3.53-1.81%3.57-0.25%3.57-0.17%3.54-0.25%-0.41%
2019-10-293.623.623.563.59-0.28%-0.08%1.07%14,650,30052,641,00087%3.590.11%3.580.34%3.570.48%3.55-0.17%-0.37%
2019-10-283.583.633.543.600.00%0.31%1.18%18,902,10067,846,000108%3.590.84%3.570.51%3.560.77%3.56-0.53%-0.33%