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云投( 002200.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
2022-12-098.048.087.878.040.50%1.13%-1.20%1,229,8009,777,00064%7.95-1.43%8.04-1.02%8.12-0.26%8.140.28%0.53%
2022-12-088.138.157.998.00-1.60%-0.81%-1.42%1,205,2009,720,00059%8.07-1.03%8.12-0.98%8.14-0.01%8.120.55%0.58%
2022-12-078.128.238.108.130.12%-0.23%0.73%620,7005,058,00027%8.15-0.17%8.200.43%8.14-0.22%8.070.46%0.58%
2022-12-068.268.308.098.12-1.69%-0.53%1.07%1,068,5008,722,00040%8.16-0.91%8.160.37%8.16-0.57%8.030.34%0.73%
2022-12-058.068.358.038.262.74%0.27%3.16%1,736,50014,306,00066%8.242.95%8.130.06%8.210.74%8.010.36%0.73%
2022-12-027.968.107.938.040.37%0.47%0.78%796,8006,376,00031%8.00-1.00%8.13-1.10%8.150.49%7.980.20%0.71%
2022-12-018.148.218.008.01-1.72%-0.90%0.60%1,516,30012,256,00059%8.08-1.40%8.220.64%8.110.73%7.960.38%0.73%
2022-11-308.148.358.098.15-0.49%-0.59%2.75%2,445,70020,051,00098%8.20-0.93%8.170.96%8.050.79%7.930.51%0.71%
2022-11-298.078.458.048.191.11%-1.03%3.78%4,603,50038,092,000202%8.283.54%8.092.39%7.981.50%7.891.36%0.69%
2022-11-287.848.187.718.103.32%1.35%4.03%3,273,60026,163,000166%7.991.08%7.900.45%7.870.65%7.790.82%0.60%
2022-11-257.708.137.677.841.16%-0.85%1.51%2,981,70023,577,000165%7.911.33%7.870.70%7.820.57%7.720.81%0.57%
2022-11-247.907.917.707.75-2.27%-0.68%1.16%3,362,20026,235,000184%7.80-0.99%7.810.37%7.770.69%7.660.58%0.68%
2022-11-237.587.937.557.935.03%0.62%4.11%5,015,60039,526,000329%7.884.69%7.783.20%7.722.80%7.621.95%0.66%
2022-11-227.457.667.427.550.80%0.29%1.06%1,161,1008,741,00097%7.531.35%7.540.51%7.510.16%7.470.30%0.51%
2022-11-217.507.507.377.49-1.06%0.83%0.55%582,4004,326,00050%7.43-2.40%7.50-0.20%7.50-0.03%7.450.18%0.51%
2022-11-187.467.747.457.571.61%-0.54%1.80%1,103,6008,400,00097%7.612.46%7.520.71%7.500.07%7.440.43%0.53%
2022-11-177.447.507.367.45-0.40%0.30%0.62%1,069,0007,941,00095%7.43-0.97%7.46-0.24%7.490.12%7.400.16%0.49%
2022-11-167.557.567.447.480.00%-0.28%1.19%688,8005,167,00066%7.500.32%7.48-0.29%7.480.50%7.390.31%0.47%
2022-11-157.457.557.417.480.40%0.04%1.51%926,4006,927,00089%7.480.03%7.500.28%7.450.36%7.370.46%0.43%
2022-11-147.447.657.397.45-0.93%-0.33%1.57%1,550,80011,593,000152%7.48-0.69%7.480.69%7.420.50%7.340.54%0.34%
2022-11-117.307.647.267.523.30%-0.09%3.07%3,053,60022,983,000344%7.533.49%7.432.51%7.382.00%7.301.91%0.23%
2022-11-107.387.387.247.28-0.68%0.10%1.69%590,5004,295,00091%7.27-0.03%7.250.14%7.240.18%7.160.31%0.00%
2022-11-097.247.357.197.331.81%0.76%2.70%1,241,5009,032,000190%7.281.41%7.240.47%7.230.57%7.140.54%-0.05%
2022-11-087.177.237.147.20-0.41%0.36%1.42%601,1004,312,00099%7.17-0.84%7.21-0.03%7.180.41%7.100.25%-0.08%
2022-11-077.207.307.177.230.14%-0.07%2.10%755,1005,463,000131%7.240.43%7.210.59%7.160.65%7.080.38%-0.07%
2022-11-047.167.237.137.220.84%0.22%2.35%704,6005,076,000121%7.200.50%7.170.89%7.110.91%7.050.04%-0.09%
2022-11-037.177.207.147.16-0.14%-0.11%1.55%423,4003,035,00073%7.170.63%7.100.65%7.050.29%7.05-0.07%-0.08%
2022-11-027.097.187.047.170.84%0.66%1.62%643,3004,582,000109%7.121.01%7.061.07%7.030.23%7.06-0.09%-0.07%
2022-11-016.987.156.937.112.75%0.82%0.68%787,0005,550,000139%7.051.57%6.980.20%7.010.32%7.06-0.40%-0.08%
2022-10-316.827.016.816.920.00%-0.33%-2.40%340,5002,364,00061%6.940.65%6.97-0.50%6.99-0.20%7.09-0.55%-0.05%