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:
平潭发展( 000592.SZ 深证)
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
2021-09-173.143.193.073.12-0.32%0.03%0.87%69,704,300217,392,000101%3.12-1.30%3.120.48%3.110.26%3.090.16%0.32%
2021-09-163.103.223.083.131.62%-0.95%1.36%116,865,800369,241,000177%3.163.34%3.111.27%3.100.52%3.090.59%0.36%
2021-09-153.003.112.973.082.33%0.72%0.33%62,278,400190,448,000100%3.060.07%3.07-0.16%3.08-0.26%3.070.13%0.35%
2021-09-143.123.133.003.01-2.90%-1.51%-1.83%56,472,500172,563,00091%3.06-1.13%3.07-0.78%3.090.10%3.070.00%0.40%
2021-09-133.053.143.043.102.31%0.29%1.11%63,718,300196,978,000102%3.090.55%3.10-0.03%3.090.33%3.070.03%0.49%
2021-09-103.123.133.033.03-3.19%-1.43%-1.14%64,767,900199,092,00097%3.07-1.66%3.100.26%3.080.13%3.070.26%0.61%
2021-09-093.123.183.093.130.00%0.13%2.39%70,054,900219,009,000109%3.130.94%3.090.98%3.070.56%3.060.69%0.63%
2021-09-083.043.143.023.132.62%1.07%3.10%98,837,000306,073,000151%3.102.38%3.060.92%3.060.79%3.040.60%0.63%
2021-09-073.033.062.993.050.66%0.83%1.06%47,421,000143,449,00079%3.030.20%3.03-0.30%3.03-0.20%3.020.40%0.59%
2021-09-063.053.063.003.03-0.66%0.36%0.80%42,178,000127,347,00069%3.02-1.05%3.040.13%3.04-0.46%3.010.33%0.58%
2021-09-033.053.083.023.05-0.97%-0.03%1.80%51,498,100157,139,00085%3.050.03%3.04-0.10%3.050.43%3.000.54%0.58%
2021-09-023.023.092.993.081.65%0.98%3.36%60,723,700185,233,000100%3.051.23%3.04-0.43%3.040.70%2.980.54%0.56%
2021-09-013.083.082.973.03-0.98%0.56%2.23%59,379,400178,923,000102%3.01-1.38%3.050.30%3.020.40%2.960.58%0.52%
2021-08-313.133.133.013.06-1.92%0.16%3.83%70,837,000216,417,000125%3.06-0.72%3.051.20%3.011.01%2.950.96%0.46%
2021-08-302.973.132.963.124.35%1.40%6.89%102,540,700315,544,000176%3.083.78%3.012.24%2.981.88%2.921.25%0.39%
2021-08-272.973.002.942.990.34%0.84%3.71%50,265,800149,028,00096%2.970.54%2.940.79%2.920.65%2.880.45%0.26%
2021-08-262.893.002.872.982.76%1.05%3.83%79,872,000235,513,000158%2.951.69%2.921.00%2.900.97%2.870.63%0.22%
2021-08-252.892.942.872.90-0.68%0.00%1.68%35,616,400103,297,00075%2.900.31%2.890.35%2.880.38%2.850.25%0.17%
2021-08-242.902.952.852.921.04%1.00%2.64%56,228,600162,583,000120%2.890.24%2.880.70%2.860.35%2.850.32%0.17%
2021-08-232.842.912.832.891.05%0.21%1.90%45,046,600129,927,000101%2.880.52%2.860.49%2.850.35%2.840.28%0.08%
2021-08-202.822.922.812.861.78%-0.31%1.13%57,048,800163,655,000133%2.871.92%2.850.14%2.840.42%2.830.36%-0.03%
2021-08-192.842.852.792.81-1.40%-0.18%-0.28%30,991,70087,233,00077%2.82-0.95%2.840.07%2.830.00%2.820.11%-0.17%
2021-08-182.822.872.822.85-1.38%0.28%1.24%54,671,100155,381,000136%2.84-0.35%2.840.32%2.830.25%2.820.04%-0.28%
2021-08-172.793.002.732.893.21%1.33%2.70%99,221,800282,951,000261%2.851.78%2.830.93%2.830.75%2.810.21%-0.35%
2021-08-162.802.822.792.80-0.36%-0.07%-0.28%27,064,20075,842,00086%2.800.18%2.810.00%2.800.04%2.81-0.04%-0.42%
2021-08-132.812.822.782.81-0.35%0.46%0.04%32,879,00091,971,000101%2.80-0.68%2.81-0.04%2.800.29%2.810.04%-0.52%
2021-08-122.802.852.782.820.71%0.14%0.43%40,395,300113,752,000129%2.820.50%2.810.32%2.800.25%2.810.14%-0.64%
2021-08-112.802.832.782.80-0.71%-0.07%-0.14%29,011,20081,292,00096%2.800.04%2.800.54%2.79-0.32%2.800.25%-0.77%
2021-08-102.772.862.752.820.71%0.68%0.82%36,367,300101,870,000114%2.800.36%2.780.18%2.80-0.53%2.80-0.60%-1.00%
2021-08-092.762.822.752.800.00%0.32%-0.50%26,423,00073,740,00080%2.791.49%2.78-0.72%2.81-0.18%2.81-0.78%-1.06%