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:
陕西金叶( 000812.SZ 深证)
板块 :造纸、印刷   
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
2021-09-173.533.533.383.42-3.12%-1.04%-2.84%14,208,30049,108,00086%3.46-3.19%3.53-0.70%3.53-0.31%3.520.03%0.27%
2021-09-163.553.623.523.53-1.12%-1.12%0.31%17,330,10061,877,000108%3.570.93%3.550.28%3.540.11%3.520.34%0.29%
2021-09-153.503.603.453.571.71%0.93%1.80%15,856,20056,078,00099%3.54-0.11%3.540.11%3.540.14%3.510.23%0.30%
2021-09-143.593.613.493.51-2.23%-0.88%0.31%15,002,80053,129,00097%3.540.00%3.54-0.09%3.530.34%3.500.29%0.31%
2021-09-133.483.613.453.593.16%1.38%2.89%22,135,90078,389,000143%3.540.43%3.540.28%3.520.43%3.490.32%0.32%
2021-09-103.543.593.473.48-1.97%-1.30%0.06%18,131,20063,936,000114%3.53-0.68%3.530.51%3.510.46%3.480.35%0.35%
2021-09-093.543.583.523.550.28%0.00%2.42%16,205,30057,531,000109%3.551.00%3.510.86%3.490.63%3.470.41%0.34%
2021-09-083.463.553.463.542.31%0.71%2.55%19,819,90069,676,000137%3.521.71%3.480.84%3.470.58%3.450.35%0.33%
2021-09-073.443.473.433.460.29%0.12%0.58%12,775,80044,152,00087%3.460.32%3.450.06%3.450.09%3.440.20%0.35%
2021-09-063.453.463.433.45-0.29%0.15%0.50%9,674,20033,327,00066%3.45-0.26%3.450.06%3.45-0.17%3.430.18%0.37%
2021-09-033.483.493.413.46-0.86%0.17%0.96%15,222,00052,571,00099%3.450.09%3.450.12%3.450.29%3.430.23%0.41%
2021-09-023.443.503.403.491.75%1.13%2.08%15,639,40053,968,00099%3.450.47%3.44-0.23%3.440.18%3.420.41%0.45%
2021-09-013.433.483.393.43-0.29%-0.15%0.73%11,378,10039,084,00068%3.44-0.26%3.450.32%3.440.12%3.410.35%0.48%
2021-08-313.453.513.403.44-1.15%-0.12%1.39%15,193,60052,324,00082%3.44-0.58%3.440.20%3.430.29%3.390.41%0.54%
2021-08-303.363.563.343.483.26%0.46%2.99%26,055,00090,257,000146%3.462.82%3.430.79%3.420.71%3.380.60%0.52%
2021-08-273.403.413.353.37-0.88%0.03%0.33%9,015,40030,373,00054%3.37-1.41%3.41-0.03%3.400.03%3.360.24%0.51%
2021-08-263.423.463.393.40-1.16%-0.50%1.46%12,430,90042,479,00074%3.42-0.06%3.410.29%3.400.47%3.350.33%0.54%
2021-08-253.373.453.353.441.78%0.61%2.99%18,737,00064,060,000109%3.421.03%3.400.41%3.380.54%3.340.57%0.62%
2021-08-243.413.423.353.38-0.88%-0.12%1.78%12,632,10042,741,00075%3.38-0.09%3.380.45%3.360.51%3.320.33%0.66%
2021-08-233.373.433.353.410.89%0.68%3.02%17,358,20058,796,000107%3.390.15%3.370.45%3.350.45%3.310.64%0.65%
2021-08-203.343.453.303.380.30%-0.06%2.77%20,855,50070,526,000132%3.381.08%3.350.90%3.330.73%3.290.64%0.62%
2021-08-193.323.403.273.371.20%0.72%3.12%23,766,80079,514,000165%3.350.18%3.320.64%3.310.43%3.270.65%0.51%
2021-08-183.163.483.163.334.72%-0.30%2.56%30,109,400100,577,000239%3.343.31%3.301.63%3.291.14%3.251.00%0.42%
2021-08-173.283.283.183.18-2.45%-1.64%-1.09%10,830,60035,010,000101%3.23-0.95%3.25-0.73%3.260.19%3.220.25%0.29%
2021-08-163.243.303.213.260.93%-0.12%1.65%9,370,40030,581,00091%3.260.28%3.270.46%3.250.62%3.210.44%0.23%
2021-08-133.303.333.223.23-1.22%-0.77%1.16%13,220,60043,028,000132%3.26-1.12%3.260.43%3.230.59%3.190.57%0.14%
2021-08-123.253.343.233.271.24%-0.67%2.99%18,781,40061,826,000204%3.292.17%3.251.79%3.211.36%3.181.12%0.03%
2021-08-113.173.263.163.231.89%0.25%2.87%14,667,00047,261,000182%3.221.67%3.191.34%3.170.67%3.141.00%-0.17%
2021-08-103.153.203.153.170.00%0.03%1.96%7,029,10022,276,00092%3.170.25%3.150.32%3.150.22%3.110.16%-0.38%
2021-08-093.083.233.063.170.00%0.28%2.13%13,227,90041,808,000168%3.162.43%3.140.19%3.140.61%3.100.39%-0.48%