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:
永高股份( 002641.SZ 深证)
板块 :建筑材料   火炬计划   
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
2020-11-277.057.116.957.06-0.84%0.70%-3.01%9,514,50066,702,00080%7.01-1.77%7.18-1.90%7.29-0.72%7.28-0.06%0.09%
2020-11-267.187.277.077.12-1.79%-0.24%-2.24%7,712,90055,050,00063%7.14-2.78%7.31-1.11%7.34-0.22%7.280.28%0.05%
2020-11-257.397.507.217.25-2.16%-1.24%-0.18%11,176,40082,050,00091%7.34-1.25%7.400.07%7.360.31%7.260.25%-0.04%
2020-11-247.377.487.367.41-0.54%-0.32%2.28%8,688,10064,588,00072%7.430.27%7.390.63%7.340.29%7.250.29%-0.15%
2020-11-237.317.517.277.451.92%0.49%3.13%16,065,800119,108,000127%7.411.52%7.350.98%7.320.62%7.220.17%-0.30%
2020-11-207.347.367.217.310.27%0.10%1.36%8,370,80061,130,00068%7.300.73%7.27-0.03%7.270.47%7.210.04%-0.36%
2020-11-197.287.337.197.290.00%0.55%1.12%7,779,40056,402,00063%7.25-0.28%7.280.12%7.240.61%7.21-0.07%-0.43%
2020-11-187.277.367.187.290.41%0.28%1.05%17,862,100129,866,000146%7.27-0.41%7.270.68%7.190.43%7.210.06%-0.52%
2020-11-177.317.417.227.26-0.41%-0.55%0.69%11,999,00087,587,000108%7.300.90%7.221.26%7.160.29%7.210.00%-0.68%
2020-11-167.157.337.097.291.96%0.76%1.11%14,445,500104,508,000132%7.241.40%7.130.58%7.14-0.24%7.21-0.04%-0.76%
2020-11-137.127.237.007.151.42%0.21%-0.87%14,389,800102,666,000133%7.142.02%7.09-0.25%7.16-0.27%7.21-0.48%-0.86%
2020-11-127.127.146.877.05-0.14%0.80%-2.73%12,373,90086,545,000106%6.99-1.95%7.11-1.61%7.18-0.94%7.25-0.56%-0.96%
2020-11-117.127.247.067.06-0.28%-1.02%-3.14%10,263,60073,210,00078%7.13-0.59%7.22-0.48%7.24-0.41%7.29-0.94%-1.13%
2020-11-107.407.407.057.08-4.45%-1.32%-3.78%15,689,100112,574,000112%7.18-2.80%7.26-1.01%7.27-0.66%7.36-1.14%-1.14%
2020-11-097.287.437.287.411.79%0.38%-0.44%10,105,30074,597,00076%7.381.72%7.330.48%7.320.38%7.44-0.48%-1.10%
2020-11-067.367.397.217.28-0.95%0.32%-2.66%7,590,10055,078,00056%7.26-1.08%7.30-0.30%7.29-0.34%7.48-0.63%-1.15%
2020-11-057.347.417.277.350.96%0.19%-2.34%7,979,10058,531,00060%7.340.63%7.320.34%7.320.00%7.53-0.94%-1.06%
2020-11-047.387.427.217.28-1.22%-0.14%-4.17%6,714,90048,950,00048%7.29-0.44%7.29-0.40%7.32-1.15%7.60-1.58%-0.96%
2020-11-037.287.457.247.370.96%0.66%-4.52%9,581,40070,154,00062%7.320.70%7.32-0.01%7.40-1.27%7.72-0.82%-0.75%
2020-11-027.337.357.177.300.69%0.40%-6.21%12,319,10089,569,00078%7.27-1.09%7.32-1.60%7.50-1.00%7.78-1.04%-0.63%
2020-10-307.347.487.227.25-1.76%-1.37%-7.82%20,016,500147,150,000129%7.350.37%7.44-2.09%7.58-1.47%7.87-1.52%-0.41%
2020-10-297.397.447.207.38-3.40%0.76%-7.59%27,259,300199,635,000183%7.32-4.98%7.60-3.43%7.69-3.54%7.99-2.19%-0.20%
2020-10-288.078.137.497.64-6.26%-0.88%-6.43%18,804,000144,933,000147%7.71-4.80%7.87-2.31%7.97-2.84%8.17-1.10%0.06%
2020-10-278.168.247.928.152.00%0.65%-1.28%11,117,10090,020,00095%8.102.05%8.06-0.56%8.20-0.28%8.26-0.70%0.20%
2020-10-268.018.057.827.99-0.75%0.71%-3.90%8,400,20066,647,00063%7.93-2.53%8.10-2.34%8.23-0.71%8.31-0.95%0.42%
2020-10-238.258.258.058.05-2.42%-1.11%-4.10%6,584,80053,600,00045%8.14-0.72%8.30-0.02%8.29-0.40%8.390.23%0.81%
2020-10-228.318.378.108.25-2.02%0.62%-1.49%11,750,10096,334,00080%8.20-2.45%8.30-0.43%8.32-0.26%8.380.13%0.80%
2020-10-218.348.528.298.421.69%0.18%0.67%19,391,100162,991,000143%8.412.34%8.330.28%8.340.39%8.360.47%0.75%
2020-10-208.238.348.078.280.24%0.82%-0.54%11,276,80092,619,00091%8.21-1.36%8.31-0.41%8.31-0.95%8.330.40%0.62%
2020-10-198.398.478.208.260.00%-0.79%-0.39%10,325,30085,973,00088%8.33-0.75%8.340.13%8.39-1.02%8.291.17%0.50%