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
2021-07-263.163.173.033.12-1.89%0.97%-4.18%16,760,40051,787,000145%3.09-3.53%3.16-2.41%3.18-1.30%3.26-1.42%-0.55%
2021-07-233.243.253.163.18-2.45%-0.72%-3.72%10,581,40033,896,00099%3.20-1.54%3.240.03%3.23-0.59%3.30-0.57%-0.41%
2021-07-223.253.273.223.260.00%0.22%-1.87%6,618,80021,533,00065%3.25-0.18%3.230.19%3.25-0.49%3.32-0.57%-0.35%
2021-07-213.223.293.223.260.62%0.03%-2.42%8,949,40029,162,00082%3.261.69%3.23-0.34%3.26-0.79%3.34-0.86%-0.28%
2021-07-203.203.243.183.24-0.31%1.09%-3.86%12,040,90038,586,00096%3.21-0.74%3.24-1.28%3.29-1.23%3.37-0.59%-0.19%
2021-07-193.283.293.203.25-0.91%0.65%-4.13%10,013,40032,337,00082%3.23-2.09%3.28-1.50%3.33-1.25%3.39-0.38%-0.16%
2021-07-163.323.333.263.28-0.61%-0.55%-3.61%8,708,80028,722,00072%3.30-0.18%3.33-0.98%3.37-0.53%3.40-0.24%-0.18%
2021-07-153.373.393.263.30-2.37%-0.12%-3.25%15,783,60052,147,000134%3.30-2.80%3.36-1.75%3.39-1.22%3.41-0.55%-0.19%
2021-07-143.423.433.373.38-1.46%-0.56%-1.46%10,620,10036,100,00099%3.40-0.79%3.42-0.29%3.43-0.49%3.43-0.32%-0.12%
2021-07-133.453.453.413.43-0.58%0.12%-0.32%9,023,00030,914,00084%3.43-0.61%3.43-0.23%3.450.09%3.440.00%-0.05%
2021-07-123.443.473.423.450.29%0.09%0.26%10,947,10037,734,000100%3.450.70%3.44-0.29%3.440.29%3.440.03%-0.07%
2021-07-093.433.453.403.440.00%0.50%0.00%6,805,10023,295,00063%3.42-0.70%3.450.15%3.430.12%3.44-0.03%-0.10%
2021-07-083.493.503.413.44-1.43%-0.20%-0.03%12,747,70043,945,000119%3.45-0.49%3.450.47%3.430.03%3.440.12%-0.14%
2021-07-073.393.533.383.492.35%0.75%1.54%21,669,60075,071,000208%3.461.70%3.431.12%3.43-0.06%3.440.09%-0.20%
2021-07-063.403.443.383.410.00%0.12%-0.70%9,235,70031,460,00099%3.410.65%3.39-0.41%3.43-0.15%3.43-0.35%-0.23%
2021-07-053.393.423.363.410.59%0.77%-1.04%10,491,60035,503,000111%3.38-0.15%3.41-1.53%3.44-0.38%3.45-0.55%-0.22%
2021-07-023.423.423.363.39-0.88%0.03%-2.16%6,210,90021,049,00062%3.39-1.85%3.46-0.09%3.45-0.15%3.47-0.32%-0.21%
2021-07-013.503.503.413.42-2.29%-0.96%-1.61%7,515,10025,952,00064%3.45-1.46%3.460.09%3.450.26%3.480.14%-0.25%
2021-06-303.463.533.443.500.00%-0.11%0.84%11,133,60039,015,00095%3.502.10%3.460.73%3.450.23%3.470.41%-0.36%
2021-06-293.463.503.393.500.57%1.98%1.24%12,166,80041,762,00098%3.43-0.29%3.440.26%3.44-0.58%3.46-0.20%-0.53%
2021-06-283.443.483.413.480.87%1.10%0.46%7,881,00027,126,00063%3.440.29%3.43-0.35%3.46-0.60%3.46-0.29%-0.56%
2021-06-253.423.473.393.450.58%0.52%-0.69%8,164,40028,023,00064%3.430.68%3.44-0.87%3.48-0.34%3.47-0.46%-0.58%
2021-06-243.433.453.363.43-1.44%0.62%-1.72%10,476,00035,709,00078%3.41-2.01%3.47-1.23%3.490.00%3.49-0.49%-0.61%
2021-06-233.513.523.463.48-0.85%0.03%-0.77%8,433,90029,339,00063%3.48-1.25%3.510.06%3.490.61%3.51-0.20%-0.62%
2021-06-223.523.553.503.51-0.85%-0.37%-0.11%9,654,60034,011,00071%3.520.09%3.510.69%3.470.06%3.51-0.28%-0.64%
2021-06-213.513.553.483.54-1.67%0.57%0.45%15,594,40054,896,000107%3.520.63%3.491.22%3.47-0.12%3.52-0.42%-0.66%
2021-06-183.403.653.353.605.57%2.92%1.72%25,234,70088,261,000176%3.503.06%3.440.50%3.47-0.52%3.54-0.70%-0.62%
2021-06-173.353.423.343.411.19%0.47%-4.32%9,230,00031,323,00068%3.390.24%3.43-1.35%3.49-1.02%3.56-0.92%-0.54%
2021-06-163.483.493.333.37-2.60%-0.47%-6.31%16,001,30054,181,000111%3.39-3.23%3.47-2.42%3.53-1.32%3.60-1.32%-0.44%
2021-06-153.553.573.453.460.00%-1.11%-5.08%12,551,30043,921,00087%3.50-2.32%3.56-1.06%3.57-0.50%3.65-0.52%-0.29%