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
2019-09-125.856.055.805.940.85%0.29%6.85%20,522,500121,561,000157%5.921.84%5.812.13%5.711.96%5.561.31%0.41%
2019-09-115.565.985.565.896.13%1.27%7.34%28,304,700164,609,000236%5.824.53%5.693.18%5.602.73%5.491.82%0.31%
2019-09-105.615.665.505.55-1.25%-0.25%2.99%10,633,10059,167,000102%5.560.38%5.511.01%5.450.74%5.390.39%0.14%
2019-09-095.455.665.435.624.07%1.39%4.69%16,346,20090,602,000157%5.542.48%5.461.68%5.411.18%5.370.75%0.14%
2019-09-065.425.465.355.400.37%-0.17%1.35%10,142,80054,863,000101%5.410.39%5.370.51%5.350.62%5.330.17%0.07%
2019-09-055.375.435.325.381.13%-0.15%1.15%13,534,40072,924,000139%5.391.91%5.340.62%5.320.26%5.320.25%0.10%
2019-09-045.295.335.255.320.57%0.62%0.26%8,673,80045,855,00093%5.29-0.51%5.310.30%5.30-0.19%5.31-0.06%0.10%
2019-09-035.375.385.285.29-1.12%-0.45%-0.36%7,663,90040,727,00083%5.31-0.06%5.29-0.19%5.31-0.19%5.31-0.17%0.11%
2019-09-025.215.385.215.353.08%0.62%0.60%12,205,10064,894,000125%5.321.37%5.30-0.11%5.320.26%5.32-0.28%0.17%
2019-08-305.355.375.145.19-2.99%-1.05%-2.68%10,986,30057,628,000103%5.25-2.00%5.31-0.84%5.31-0.30%5.33-0.11%0.01%
2019-08-295.335.395.315.350.38%-0.04%0.21%8,475,20045,358,00078%5.350.15%5.350.66%5.320.21%5.340.34%-0.20%
2019-08-285.365.395.315.33-0.56%-0.26%0.17%8,196,30043,805,00067%5.34-0.28%5.320.17%5.310.11%5.320.17%-0.55%
2019-08-275.325.405.315.360.75%0.02%0.90%10,633,50056,984,00087%5.362.00%5.310.47%5.31-0.17%5.310.30%-0.75%
2019-08-265.185.405.105.320.57%1.26%0.45%10,616,90055,777,00085%5.25-1.11%5.28-0.43%5.32-0.77%5.300.13%-1.00%
2019-08-235.325.375.275.29-0.38%-0.43%0.02%7,301,90038,792,00059%5.310.32%5.31-0.60%5.360.09%5.290.40%-1.17%
2019-08-225.275.355.205.310.76%0.26%0.80%8,078,90042,785,00061%5.30-0.25%5.34-0.71%5.350.47%5.270.23%-1.39%
2019-08-215.365.375.275.27-1.68%-0.73%0.27%8,248,50043,795,00059%5.31-1.41%5.380.17%5.330.21%5.260.10%-1.59%
2019-08-205.415.455.335.36-0.92%-0.46%2.08%12,487,00067,245,00088%5.39-0.22%5.370.98%5.320.57%5.250.38%-1.80%
2019-08-195.335.545.265.412.27%0.24%3.42%19,487,300105,182,000123%5.401.60%5.321.05%5.290.96%5.23-1.88%-2.26%
2019-08-165.355.375.265.29-2.58%-0.41%-0.77%14,873,30079,012,00081%5.311.34%5.260.73%5.240.79%5.33-2.13%-2.54%
2019-08-155.015.544.955.434.83%3.59%-0.31%21,309,800111,699,000105%5.240.38%5.220.54%5.190.45%5.45-3.16%-2.68%
2019-08-145.245.305.155.180.19%-0.80%-7.91%9,793,80051,147,00046%5.220.83%5.190.66%5.17-0.10%5.63-1.85%-2.48%
2019-08-135.145.245.085.17-0.39%-0.17%-9.79%10,338,10053,543,00047%5.18-0.10%5.160.06%5.18-0.15%5.73-2.17%-2.30%
2019-08-125.195.265.105.190.00%0.12%-11.40%12,183,40063,157,00053%5.181.05%5.16-0.33%5.18-3.80%5.86-1.60%-2.09%
2019-08-095.175.235.005.191.17%1.17%-12.82%16,268,30083,456,00071%5.13-0.70%5.17-0.48%5.39-3.58%5.95-1.86%-1.95%
2019-08-085.235.265.065.13-1.16%-0.70%-15.43%14,126,30072,981,00064%5.17-1.28%5.20-5.09%5.59-4.25%6.07-1.75%-1.79%
2019-08-075.265.325.135.19-1.14%-0.82%-15.94%13,938,30072,934,00065%5.230.65%5.48-3.91%5.84-2.94%6.17-1.95%-1.67%
2019-08-065.305.445.105.25-7.41%0.98%-16.63%31,098,700161,695,000145%5.20-10.21%5.70-7.36%6.01-5.77%6.30-4.27%-1.54%
2019-08-056.136.135.675.67-10.00%-2.07%-13.80%38,653,000223,788,000213%5.79-5.84%6.15-6.33%6.38-5.30%6.58-4.64%-1.21%
2019-08-026.286.356.056.300.00%2.46%-8.67%27,229,400167,434,000172%6.15-9.09%6.57-6.26%6.74-4.17%6.90-3.54%-0.79%