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
2020-01-238.618.628.068.18-6.30%-1.69%-8.87%43,660,600363,304,00080%8.32-4.08%8.70-3.50%9.04-1.24%8.98-0.50%0.41%
2020-01-228.728.868.488.73-1.58%0.63%-3.23%39,786,700345,152,00079%8.68-4.20%9.02-2.70%9.15-0.18%9.02-0.07%0.50%
2020-01-219.239.288.868.87-3.48%-2.04%-1.74%50,007,100452,822,000106%9.06-1.72%9.270.27%9.170.32%9.030.28%0.55%
2020-01-209.289.509.019.19-1.92%-0.25%2.09%60,892,100560,975,000136%9.21-2.27%9.240.70%9.140.59%9.000.60%0.58%
2020-01-179.189.709.129.372.07%-0.60%4.72%88,019,900829,768,000220%9.433.46%9.182.32%9.082.11%8.951.53%0.50%
2020-01-168.599.398.599.187.49%0.75%4.16%110,216,7001,004,318,000314%9.116.14%8.972.99%8.902.56%8.811.56%0.38%
2020-01-158.758.788.518.54-2.40%-0.52%-1.59%24,177,600207,564,00084%8.59-2.79%8.710.07%8.67-0.21%8.680.07%0.27%
2020-01-148.668.978.628.751.51%-0.92%0.90%44,981,500397,224,000166%8.832.75%8.711.28%8.690.43%8.670.53%0.28%
2020-01-138.528.648.528.621.41%0.29%-0.07%20,359,300174,987,00082%8.600.77%8.60-0.45%8.66-0.02%8.630.07%0.25%
2020-01-108.658.668.468.50-1.73%-0.34%-1.39%19,495,200166,266,00075%8.53-1.44%8.63-0.71%8.66-0.33%8.620.04%0.29%
2020-01-098.718.778.588.650.46%-0.05%0.38%21,831,400188,933,00078%8.65-0.35%8.700.14%8.690.05%8.620.36%0.34%
2020-01-088.728.858.598.61-2.16%-0.85%0.28%32,003,100277,913,000115%8.68-0.56%8.68-0.13%8.680.35%8.590.43%0.32%
2020-01-078.608.868.598.801.85%0.77%2.94%35,227,600307,644,000132%8.731.37%8.700.40%8.650.68%8.550.59%0.29%
2020-01-068.508.728.458.640.47%0.29%1.66%24,677,300212,598,00097%8.62-1.16%8.660.38%8.590.14%8.50-0.16%0.24%
2020-01-038.868.938.598.60-0.92%-1.33%1.02%29,816,900259,870,000112%8.720.86%8.631.15%8.580.45%8.510.34%0.37%
2020-01-028.608.738.558.681.88%0.44%2.31%29,357,800253,700,000104%8.642.31%8.530.42%8.540.84%8.480.39%0.43%
2019-12-318.418.558.358.520.47%0.86%0.82%17,193,500145,230,00060%8.450.34%8.49-0.43%8.470.33%8.450.20%0.44%
2019-12-308.358.538.238.480.71%0.74%0.55%17,007,800143,164,00058%8.42-1.67%8.530.50%8.450.30%8.430.26%0.48%
2019-12-278.638.718.418.42-3.00%-1.65%0.10%30,502,100261,114,000105%8.560.08%8.490.92%8.42-0.41%8.410.42%0.48%
2019-12-268.288.868.218.684.70%1.47%3.62%42,394,300362,640,000157%8.553.57%8.411.71%8.460.31%8.380.61%0.47%
2019-12-258.298.338.188.29-1.31%0.38%-0.43%21,778,600179,862,00087%8.26-0.46%8.27-2.20%8.43-0.04%8.330.08%0.44%
2019-12-248.138.418.118.403.70%1.24%0.97%24,187,700200,689,00099%8.300.58%8.46-0.47%8.430.10%8.320.16%0.50%
2019-12-238.408.418.098.10-3.80%-1.81%-2.48%20,803,400171,616,00087%8.25-4.83%8.50-0.01%8.420.21%8.310.13%0.53%
2019-12-208.628.898.418.42-2.77%-2.86%1.51%38,393,100332,801,000173%8.672.42%8.501.59%8.411.44%8.301.07%0.54%
2019-12-198.258.668.218.665.35%2.33%5.52%45,010,700380,908,000225%8.461.90%8.361.69%8.291.48%8.211.01%0.43%
2019-12-188.308.418.208.22-0.48%-1.02%1.17%26,193,300217,533,000152%8.310.73%8.231.08%8.170.57%8.130.42%0.35%
2019-12-178.168.338.158.261.35%0.18%2.09%24,607,600202,898,000145%8.251.93%8.141.16%8.120.43%8.090.60%0.34%
2019-12-168.058.177.978.151.49%0.75%1.33%18,955,600153,329,000105%8.091.16%8.04-0.24%8.090.09%8.040.26%0.29%
2019-12-138.008.057.938.031.01%0.43%0.10%12,473,70099,745,00073%8.00-0.39%8.06-0.52%8.080.01%8.020.36%0.26%
2019-12-128.098.117.927.950.00%-0.96%-0.54%14,642,600117,539,00085%8.03-1.44%8.11-0.09%8.080.03%7.990.25%0.20%