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:
ST景谷( 600265.SH 上证)
板块 :林业   
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
2020-11-2716.7416.9016.7216.800.60%-0.01%-0.71%105,7001,776,00034%16.800.88%16.91-0.64%16.980.20%16.92-0.09%-0.31%
2020-11-2616.8516.8516.4816.70-1.07%0.27%-1.39%346,2005,766,000107%16.66-2.85%17.02-0.50%16.95-0.21%16.94-0.33%-0.38%
2020-11-2517.4117.4216.8516.88-2.99%-1.53%-0.65%421,8007,231,000140%17.14-0.09%17.100.78%16.980.24%16.990.02%-0.42%
2020-11-2416.8017.5116.6517.403.39%1.40%2.43%503,0008,631,000182%17.161.94%16.971.06%16.940.53%16.99-0.02%-0.46%
2020-11-2316.8217.0316.7116.830.06%-0.01%-0.95%169,5002,853,00067%16.830.80%16.79-0.24%16.85-0.01%16.99-0.35%-0.50%
2020-11-2016.7716.9116.5916.820.30%0.73%-1.35%266,5004,450,000100%16.70-0.84%16.83-0.41%16.86-0.38%17.05-0.33%-0.52%
2020-11-1917.1017.1016.7316.77-2.44%-0.41%-1.98%375,2006,318,000148%16.84-1.05%16.90-0.07%16.92-0.48%17.11-0.32%-0.57%
2020-11-1816.9517.1916.8017.191.30%1.02%0.16%178,7003,041,00079%17.020.63%16.91-0.13%17.00-0.24%17.16-0.17%-0.59%
2020-11-1716.7517.3016.5416.971.37%0.35%-1.29%361,9006,120,000152%16.910.34%16.94-0.62%17.04-0.68%17.19-0.75%-0.69%
2020-11-1617.0017.1116.7316.74-2.22%-0.67%-3.36%293,6004,948,000124%16.85-1.29%17.04-0.93%17.16-0.88%17.32-0.80%-0.75%
2020-11-1317.3017.3016.9917.12-1.33%0.28%-1.95%236,4004,036,000103%17.07-1.08%17.20-0.82%17.31-0.33%17.46-0.70%-0.73%
2020-11-1217.2717.3517.1917.350.06%0.53%-1.33%220,0003,797,00098%17.26-0.24%17.34-0.41%17.37-0.08%17.58-0.73%-0.69%
2020-11-1117.4517.4517.2317.34-0.63%0.23%-2.11%178,9003,095,00079%17.30-1.01%17.41-0.08%17.380.02%17.71-0.46%-0.65%
2020-11-1017.7317.7317.3817.45-1.58%-0.15%-1.94%195,4003,415,00090%17.480.21%17.430.29%17.38-0.57%17.80-0.40%-0.64%
2020-11-0917.2617.8617.2317.731.08%1.66%-0.77%281,8004,915,000136%17.440.58%17.380.35%17.48-0.75%17.87-0.57%-0.63%
2020-11-0617.4017.6217.1717.541.21%1.15%-2.39%163,2002,830,00086%17.340.42%17.32-1.20%17.61-0.93%17.97-0.78%-0.61%
2020-11-0517.2017.3817.1717.330.17%0.35%-4.31%117,9002,036,00060%17.27-0.29%17.53-1.06%17.78-1.02%18.11-0.57%-0.56%
2020-11-0417.7417.7417.2017.30-2.64%-0.12%-5.02%281,0004,867,000145%17.32-2.70%17.71-1.75%17.96-1.26%18.22-1.17%-0.51%
2020-11-0317.9118.0017.7317.77-1.82%-0.17%-3.59%322,3005,737,000185%17.80-1.50%18.03-1.58%18.19-1.11%18.43-1.31%-0.41%
2020-11-0218.1318.2717.9018.10-0.44%0.16%-3.08%230,7004,169,000137%18.07-1.49%18.32-0.86%18.40-0.73%18.68-0.55%-0.33%
2020-10-3018.6918.7218.1718.18-2.73%-0.90%-3.19%201,2003,691,000126%18.35-1.11%18.48-0.64%18.53-0.72%18.78-0.35%-0.30%
2020-10-2918.3318.7718.3318.690.97%0.75%-0.82%218,6004,055,000132%18.55-0.08%18.60-0.26%18.66-0.53%18.84-0.29%-0.32%
2020-10-2818.8718.8718.4318.51-1.44%-0.29%-2.06%117,7002,185,00075%18.56-1.01%18.64-0.65%18.76-0.60%18.90-0.36%-0.34%
2020-10-2718.7618.7818.6118.780.32%0.14%-0.99%86,6001,624,00049%18.750.59%18.77-0.32%18.88-0.59%18.97-0.33%-0.36%
2020-10-2618.6818.7518.5018.720.21%0.41%-1.62%87,0001,622,00044%18.64-0.99%18.83-0.65%18.99-0.01%19.03-0.37%-0.38%
2020-10-2319.1519.1518.6718.68-1.32%-0.80%-2.20%183,9003,463,00085%18.83-0.72%18.95-0.80%18.990.05%19.10-0.28%-0.42%
2020-10-2219.0319.0818.9018.93-0.58%-0.20%-1.17%107,5002,039,00048%18.97-0.77%19.100.32%18.98-0.03%19.15-0.10%-0.48%
2020-10-2119.2119.2719.0219.04-0.83%-0.39%-0.70%123,1002,353,00055%19.12-0.21%19.040.46%18.98-0.16%19.17-0.16%-0.56%
2020-10-2018.8619.5018.7719.201.75%0.23%-0.02%266,2005,099,000108%19.161.83%18.960.44%19.01-0.23%19.20-0.47%-0.71%
2020-10-1918.8118.9718.6618.870.00%0.31%-2.20%163,2003,070,00064%18.81-0.19%18.87-0.71%19.06-0.61%19.29-0.30%-0.74%