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:
万泽股份( 000534.SZ 深证)
板块 :煤电_h   
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
2021-10-2613.0113.2612.9013.020.54%-0.34%-3.01%2,078,60027,157,00081%13.070.80%12.99-0.41%13.12-0.69%13.42-0.45%-0.67%
2021-10-2512.9013.2312.6112.950.08%-0.08%-3.96%2,689,90034,865,000101%12.960.04%13.04-1.10%13.21-1.09%13.48-0.71%-0.78%
2021-10-2213.1513.3112.7912.94-1.37%-0.12%-4.71%3,505,30045,413,000134%12.96-2.19%13.18-1.69%13.36-1.52%13.58-0.99%-0.82%
2021-10-2113.3813.5013.1113.12-2.31%-0.95%-4.35%2,430,70032,196,00099%13.25-1.11%13.41-1.22%13.57-1.14%13.72-0.60%-0.84%
2021-10-2013.6713.6713.2013.43-1.76%0.26%-2.67%3,109,70041,653,000124%13.40-1.44%13.58-1.41%13.72-0.60%13.80-0.18%-0.91%
2021-10-1913.7013.7913.4713.67-1.01%0.58%-1.11%2,529,20034,375,00098%13.59-1.71%13.77-1.04%13.81-0.15%13.82-0.14%-1.09%
2021-10-1814.0214.0813.6813.81-1.85%-0.12%-0.25%2,119,10029,301,00080%13.83-1.04%13.920.24%13.83-0.19%13.84-0.49%-1.30%
2021-10-1514.0014.1013.8614.07-0.07%0.70%1.14%1,675,90023,415,00052%13.970.19%13.880.67%13.85-0.14%13.91-1.10%-1.45%
2021-10-1413.7014.3213.5314.082.77%0.96%0.10%3,130,70043,662,00088%13.952.16%13.790.13%13.87-0.07%14.07-0.76%-1.44%
2021-10-1313.6213.8213.5113.700.59%0.36%-3.34%1,482,90020,243,00040%13.65-0.31%13.77-0.80%13.880.30%14.17-1.23%-1.47%
2021-10-1213.9014.0813.4813.62-2.08%-0.54%-5.09%2,863,50039,212,00067%13.69-2.00%13.88-0.83%13.84-0.14%14.35-1.56%-1.47%
2021-10-1113.9814.1613.7813.91-0.43%-0.46%-4.58%2,038,30028,483,00044%13.97-0.59%14.001.05%13.86-0.62%14.58-1.12%-1.40%
2021-10-0814.2714.4413.8713.97-1.06%-0.62%-5.24%2,097,50029,484,00042%14.060.56%13.850.41%13.95-1.53%14.74-1.22%-1.31%
2021-09-3013.5614.3013.5614.124.13%1.01%-5.39%3,244,30045,353,00060%13.982.39%13.80-0.91%14.16-1.10%14.93-1.28%-1.19%
2021-09-2913.7914.0013.3913.56-2.24%-0.68%-10.31%4,147,50056,624,00073%13.65-1.07%13.92-2.84%14.32-2.13%15.12-1.98%-1.05%
2021-09-2814.1014.1513.6413.87-0.50%0.51%-10.07%3,407,00047,016,00057%13.80-2.26%14.33-1.86%14.63-2.09%15.42-2.22%-0.85%
2021-09-2714.9115.0013.6813.94-5.81%-1.27%-11.62%7,878,300111,231,000123%14.12-6.10%14.60-3.23%14.94-2.77%15.77-1.99%-0.56%
2021-09-2415.1215.2814.8014.80-2.05%-1.57%-8.03%4,908,40073,803,00086%15.04-0.41%15.09-1.44%15.37-1.47%16.09-1.09%-0.40%
2021-09-2314.9715.3514.9115.111.21%0.08%-7.13%3,342,10050,458,00058%15.10-0.15%15.31-1.28%15.60-1.35%16.27-0.98%-0.30%
2021-09-2215.8015.8014.8514.93-6.63%-1.26%-9.14%6,801,700102,844,000114%15.12-3.20%15.51-2.44%15.81-2.43%16.43-1.24%-0.16%
2021-09-1715.4216.0815.1015.993.83%2.38%-3.89%6,419,800100,272,000110%15.62-1.69%15.90-2.08%16.21-2.71%16.64-0.92%0.00%
2021-09-1616.4216.4215.4015.40-6.21%-3.07%-8.29%5,036,70080,022,00087%15.89-2.21%16.23-1.96%16.66-0.99%16.79-0.21%0.12%
2021-09-1516.5716.6016.0316.42-0.30%1.06%-2.42%5,125,30083,270,00091%16.25-2.50%16.56-2.60%16.82-0.81%16.83-0.02%0.14%
2021-09-1416.6517.0816.4016.47-1.50%-1.16%-2.14%3,883,20064,710,00071%16.66-0.50%17.00-0.18%16.96-0.49%16.830.11%0.15%
2021-09-1317.2517.3016.5116.72-3.13%-0.16%-0.55%6,201,700103,862,000110%16.75-3.70%17.03-0.50%17.04-0.03%16.810.10%0.17%
2021-09-1016.8917.6816.8117.262.01%-0.75%2.76%7,308,900127,103,000139%17.393.54%17.120.72%17.050.70%16.800.60%0.18%
2021-09-0916.8516.9816.6616.92-0.59%0.74%1.34%3,765,40063,241,00070%16.80-0.90%16.990.21%16.930.59%16.70-0.34%0.15%
2021-09-0817.1417.3216.7017.02-0.70%0.42%1.59%4,862,80082,415,00083%16.95-1.29%16.960.02%16.830.71%16.75-0.07%0.27%
2021-09-0717.2017.3817.0017.14-0.23%-0.17%2.24%5,469,60093,905,00089%17.172.27%16.951.55%16.710.76%16.770.44%0.33%
2021-09-0616.9317.2416.4017.180.00%2.34%2.92%6,594,000110,698,000102%16.79-0.90%16.691.03%16.590.37%16.690.29%0.34%