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:
浙江众成( 002522.SZ 深证)
板块 :造纸、印刷   
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
2019-05-226.396.466.286.390.00%0.00%0.00%5,847,80037,073,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-216.356.456.286.391.27%0.14%0.28%7,945,20050,699,00066%6.381.58%6.35-1.31%6.48-0.99%6.37-0.03%-0.62%
2019-05-206.226.496.056.311.45%0.45%-1.00%9,182,10057,684,00068%6.28-1.64%6.43-1.83%6.54-0.41%6.37-1.18%-0.70%
2019-05-176.646.646.176.22-6.18%-2.61%-3.57%10,362,50066,188,00068%6.39-3.65%6.55-1.47%6.570.98%6.45-2.17%-0.61%
2019-05-166.716.736.566.63-1.19%0.02%0.56%9,559,40063,371,00057%6.63-0.11%6.650.80%6.502.09%6.59-0.84%-0.28%
2019-05-156.686.756.516.711.51%1.12%0.92%12,363,00082,039,00064%6.64-0.66%6.602.47%6.371.14%6.650.03%-0.19%
2019-05-146.506.926.456.61-0.15%-1.05%-0.56%14,115,90094,299,00074%6.682.79%6.443.90%6.300.77%6.650.06%-0.31%
2019-05-136.226.806.106.625.92%1.86%-0.35%16,270,300105,745,00084%6.506.09%6.201.89%6.25-1.78%6.64-0.12%-0.48%
2019-05-106.006.285.836.255.22%2.02%-6.03%13,827,00084,698,00069%6.133.39%6.08-1.89%6.36-4.30%6.65-0.58%-0.46%
2019-05-096.106.105.795.94-2.30%0.25%-11.21%14,238,80084,366,00068%5.93-4.76%6.20-5.03%6.65-2.42%6.69-0.86%-0.41%
2019-05-086.236.406.066.08-6.03%-2.27%-9.90%11,933,50074,238,00060%6.22-2.65%6.53-4.76%6.82-0.54%6.75-0.53%-0.27%
2019-05-076.606.686.126.47-1.52%1.25%-4.63%19,371,700123,779,000101%6.39-5.50%6.85-1.95%6.85-0.81%6.78-0.76%-0.09%
2019-05-067.107.126.546.57-9.63%-2.84%-3.89%27,010,000182,645,000154%6.76-6.68%6.99-0.26%6.91-0.03%6.84-0.32%0.08%
2019-04-307.007.506.887.274.01%0.33%6.01%29,363,800212,769,000199%7.254.33%7.013.04%6.912.54%6.861.14%0.23%
2019-04-296.627.276.626.994.33%0.65%3.08%31,492,100218,727,000230%6.955.29%6.803.14%6.741.78%6.780.04%0.21%
2019-04-266.396.856.356.703.88%1.58%-1.15%12,114,70079,910,00095%6.60-0.51%6.59-0.36%6.62-0.44%6.78-1.15%0.31%
2019-04-256.686.816.426.45-3.15%-2.71%-5.94%12,165,70080,661,00086%6.631.24%6.62-0.12%6.65-0.79%6.86-1.65%0.56%
2019-04-246.566.706.406.661.06%1.69%-4.48%10,511,00068,838,00059%6.55-1.55%6.63-0.87%6.70-1.06%6.970.04%1.02%
2019-04-236.606.796.496.59-0.15%-0.93%-5.44%16,602,600110,437,00087%6.65-0.11%6.68-1.37%6.78-0.99%6.97-0.06%1.17%
2019-04-226.846.846.556.60-2.80%-0.89%-5.35%11,203,00074,605,00058%6.66-1.54%6.78-1.50%6.84-1.38%6.970.55%1.29%
2019-04-196.826.856.706.79-0.59%0.40%-2.09%10,340,40069,927,00048%6.76-2.03%6.88-0.65%6.94-1.22%6.941.30%1.47%
2019-04-186.847.076.786.83-1.30%-1.06%-0.23%11,623,50080,236,00049%6.90-1.08%6.93-1.03%7.03-1.40%6.850.90%1.50%
2019-04-177.027.086.916.92-1.56%-0.83%1.99%9,818,50068,509,00041%6.981.04%7.00-0.88%7.130.85%6.791.16%1.47%
2019-04-166.957.046.777.030.29%1.80%4.82%13,845,60095,616,00054%6.91-2.64%7.06-1.69%7.070.48%6.710.93%1.45%
2019-04-157.127.247.007.01-0.85%-1.17%5.49%15,178,700107,663,00061%7.09-0.45%7.181.36%7.031.41%6.651.02%1.37%
2019-04-127.267.327.017.07-3.94%-0.77%7.48%24,647,600175,614,000103%7.13-1.63%7.081.30%6.932.51%6.581.39%1.26%
2019-04-116.887.516.737.367.76%1.62%13.44%42,438,900307,364,000195%7.247.02%6.994.12%6.763.70%6.492.97%1.13%
2019-04-106.607.006.566.831.64%0.92%8.40%24,420,300165,269,000124%6.770.54%6.722.57%6.521.91%6.301.50%0.82%
2019-04-096.666.956.606.72-1.03%-0.18%8.25%19,378,100130,463,000103%6.730.87%6.552.09%6.401.75%6.211.19%0.66%
2019-04-086.536.846.506.790.00%1.74%10.68%38,308,700255,668,000207%6.675.52%6.413.55%6.293.25%6.142.35%0.58%