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:
雪人股份( 002639.SZ 深证)
板块 :普通机械制造   
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
2019-08-239.059.319.029.121.67%-0.38%4.01%41,038,900375,715,000124%9.161.99%9.050.13%9.011.20%8.771.01%-0.65%
2019-08-228.979.078.858.970.22%-0.07%3.34%26,807,200240,612,00082%8.980.38%9.030.73%8.901.06%8.680.46%-0.88%
2019-08-218.989.048.878.95-1.00%0.09%3.59%25,136,600224,760,00077%8.94-1.90%8.970.99%8.810.78%8.640.40%-0.97%
2019-08-209.179.338.939.04-0.11%-0.82%5.04%48,464,100441,730,000148%9.123.19%8.882.69%8.741.75%8.611.01%-1.06%
2019-08-198.689.058.579.055.11%2.46%6.22%46,701,200412,510,000139%8.832.47%8.651.32%8.591.36%8.52-0.41%-1.16%
2019-08-168.518.778.418.611.06%-0.12%0.64%34,580,200298,078,000101%8.622.84%8.540.83%8.480.74%8.56-1.38%-1.04%
2019-08-158.268.558.188.52-0.93%1.65%-1.79%28,923,900242,442,00075%8.38-2.18%8.470.12%8.42-0.23%8.68-2.06%-0.87%
2019-08-148.518.718.428.602.99%0.36%-2.90%43,384,400371,782,000107%8.572.37%8.461.32%8.440.27%8.86-3.01%-0.59%
2019-08-138.348.498.308.35-2.11%-0.25%-8.56%22,928,000191,922,00049%8.370.31%8.35-0.48%8.41-0.38%9.13-1.81%-0.14%
2019-08-128.308.538.178.533.65%2.22%-8.28%27,289,900227,724,00050%8.350.22%8.39-0.66%8.44-2.05%9.30-0.73%0.20%
2019-08-098.498.608.068.23-2.26%-1.16%-12.15%30,994,800258,099,00054%8.33-1.87%8.44-0.71%8.62-2.71%9.37-1.22%0.36%
2019-08-088.408.628.408.420.84%-0.78%-11.22%28,258,900239,815,00045%8.49-0.27%8.50-2.53%8.86-2.90%9.48-0.54%0.68%
2019-08-078.588.668.318.35-1.76%-1.87%-12.43%33,675,700286,547,00051%8.510.05%8.72-3.16%9.13-3.90%9.54-0.42%0.89%
2019-08-068.798.798.218.50-6.28%-0.06%-11.23%49,984,300425,092,00069%8.51-6.91%9.01-4.79%9.50-2.73%9.58-0.07%1.21%
2019-08-059.219.398.929.07-2.16%-0.72%-5.34%43,605,400398,378,00062%9.14-2.17%9.46-3.88%9.76-0.39%9.580.87%1.41%
2019-08-029.529.599.159.27-5.50%-0.74%-2.41%58,866,500549,779,00081%9.34-5.26%9.84-1.66%9.80-0.75%9.500.33%1.61%
2019-08-019.7210.179.609.81-1.01%-0.48%3.61%53,258,200524,979,00081%9.86-3.52%10.010.95%9.870.57%9.470.73%1.61%
2019-07-3110.3010.609.909.91-1.59%-3.00%5.44%76,770,400784,382,000129%10.223.10%9.911.63%9.821.89%9.401.48%1.39%
2019-07-309.5510.259.4810.074.68%1.61%8.72%82,874,500821,315,000152%9.914.71%9.761.48%9.642.30%9.261.56%1.09%
2019-07-299.629.749.169.620.42%1.65%5.48%51,189,400484,464,000103%9.46-3.23%9.610.41%9.421.84%9.120.92%0.79%
2019-07-269.4210.159.389.580.95%-2.04%6.01%78,880,800771,471,000177%9.782.79%9.573.20%9.252.10%9.041.98%0.59%
2019-07-259.529.699.379.49-1.15%-0.26%7.09%56,374,600536,393,000146%9.520.93%9.282.80%9.061.65%8.861.56%0.39%
2019-07-249.009.888.919.605.61%1.84%10.02%87,821,300827,909,000254%9.435.74%9.022.99%8.912.90%8.732.79%0.19%
2019-07-238.509.158.429.093.30%1.96%7.08%73,570,600655,917,000259%8.922.15%8.762.12%8.662.00%8.491.88%-0.10%
2019-07-228.599.128.208.802.92%0.84%5.62%92,208,700804,713,000403%8.732.73%8.584.28%8.494.34%8.332.88%-0.34%
2019-07-198.308.558.268.5510.04%0.65%5.57%29,904,100254,025,000173%8.508.45%8.233.03%8.142.33%8.100.27%-0.70%
2019-07-187.997.997.757.77-3.48%-0.80%-3.80%14,693,000115,095,00084%7.83-2.77%7.99-0.25%7.95-0.38%8.08-1.45%-0.75%
2019-07-178.048.128.018.05-0.37%-0.07%-1.78%12,516,100100,833,00068%8.06-0.19%8.010.54%7.980.09%8.20-1.44%-0.61%
2019-07-168.058.177.988.080.37%0.11%-2.84%15,975,700128,947,00077%8.071.96%7.960.39%7.980.00%8.32-1.45%-0.45%
2019-07-157.858.057.718.050.00%1.69%-4.60%18,560,000146,929,00076%7.920.34%7.93-0.41%7.98-1.02%8.44-1.13%-0.26%