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升达( 002259.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
2021-09-173.683.743.543.745.06%2.07%5.83%14,616,30053,547,000252%3.664.75%3.563.04%3.541.93%3.531.12%-0.44%
2021-09-163.403.563.403.565.01%1.77%1.86%10,085,30035,275,000199%3.503.13%3.460.85%3.47-0.26%3.50-0.14%-0.58%
2021-09-153.393.423.373.39-0.29%-0.06%-3.14%4,497,60015,255,00096%3.39-1.28%3.43-1.18%3.48-0.69%3.50-0.46%-0.59%
2021-09-143.463.493.383.40-1.73%-1.05%-3.30%4,138,50014,221,00089%3.44-0.61%3.47-1.20%3.50-0.62%3.52-0.43%-0.56%
2021-09-133.493.493.433.46-1.70%0.09%-2.01%5,630,10019,462,000122%3.46-1.90%3.51-0.79%3.52-0.23%3.53-0.62%-0.50%
2021-09-103.573.573.493.52-1.12%-0.11%-0.93%4,152,90014,633,00094%3.52-1.07%3.54-0.28%3.530.03%3.55-0.56%-0.43%
2021-09-093.583.623.533.560.56%-0.06%-0.36%5,570,80019,842,000126%3.560.99%3.550.91%3.530.11%3.57-0.81%-0.35%
2021-09-083.513.573.483.540.85%0.37%-1.72%3,384,60011,938,00071%3.53-0.82%3.520.03%3.53-0.11%3.60-1.02%-0.24%
2021-09-073.503.643.483.510.57%-1.29%-3.54%4,474,10015,910,00087%3.562.60%3.520.09%3.53-0.23%3.64-1.17%-0.05%
2021-09-063.473.503.443.49-0.57%0.69%-5.21%3,566,20012,359,00057%3.47-1.53%3.52-0.65%3.54-1.01%3.68-0.27%0.24%
2021-09-033.553.563.493.51-1.13%-0.28%-4.93%5,126,20018,045,00083%3.52-0.76%3.54-0.76%3.57-1.16%3.69-0.35%0.29%
2021-09-023.523.583.523.550.57%0.08%-4.18%4,518,40016,029,00077%3.55-0.06%3.57-1.11%3.62-1.34%3.71-0.24%0.33%
2021-09-013.613.613.503.53-1.67%-0.54%-4.95%4,802,00017,040,00083%3.55-1.64%3.61-1.66%3.67-1.69%3.71-0.11%0.34%
2021-08-313.643.663.573.59-1.10%-0.50%-3.44%3,830,50013,819,00067%3.61-1.66%3.67-1.27%3.73-1.06%3.720.16%0.33%
2021-08-303.733.733.613.63-2.68%-1.06%-2.21%4,015,10014,732,00072%3.67-1.16%3.71-1.36%3.770.11%3.710.05%0.30%
2021-08-273.713.753.633.730.54%0.48%0.54%4,638,50017,216,00086%3.71-0.64%3.76-0.74%3.760.03%3.710.22%0.32%
2021-08-263.813.843.693.71-4.38%-0.70%0.22%7,900,20029,513,000147%3.74-2.48%3.790.21%3.760.21%3.700.35%0.34%
2021-08-253.823.893.773.880.52%1.28%5.18%6,926,80026,534,000149%3.830.63%3.780.91%3.761.27%3.690.82%0.32%
2021-08-243.693.873.673.864.61%1.39%5.49%12,606,30047,986,000302%3.814.36%3.753.05%3.712.86%3.661.78%0.28%
2021-08-233.623.693.593.691.65%1.15%2.64%4,503,30016,428,000135%3.651.28%3.640.69%3.610.33%3.600.25%0.15%
2021-08-203.653.653.573.63-0.55%0.78%1.23%1,765,6006,360,00054%3.60-1.21%3.610.64%3.59-0.25%3.59-0.03%0.18%
2021-08-193.663.693.603.650.00%0.11%1.76%3,812,00013,899,000114%3.651.50%3.590.48%3.600.50%3.59-0.08%0.24%
2021-08-183.483.663.463.654.58%1.61%1.67%4,794,50017,223,000144%3.591.56%3.57-0.47%3.580.25%3.59-0.22%0.30%
2021-08-173.563.603.493.49-2.51%-1.33%-3.00%4,077,00014,421,000127%3.54-1.70%3.59-0.25%3.58-0.20%3.60-0.11%0.38%
2021-08-163.583.653.573.58-1.10%-0.50%-0.61%2,627,7009,455,00085%3.60-0.91%3.600.42%3.580.11%3.600.20%0.42%
2021-08-133.503.703.503.622.84%-0.30%0.70%5,044,00018,315,000160%3.633.10%3.591.21%3.580.34%3.600.45%0.42%
2021-08-123.533.553.483.520.00%-0.06%-1.65%1,940,3006,834,00063%3.52-0.34%3.54-0.48%3.57-0.89%3.580.20%0.39%
2021-08-113.573.573.493.52-1.40%-0.40%-1.46%2,143,2007,575,00069%3.53-0.73%3.56-0.64%3.60-0.66%3.570.39%0.39%
2021-08-103.553.603.523.570.00%0.28%0.34%2,943,10010,476,00093%3.56-0.42%3.58-1.16%3.620.06%3.560.42%0.34%
2021-08-093.603.623.543.570.00%-0.14%0.76%3,209,30011,472,000102%3.58-0.97%3.62-0.90%3.620.25%3.540.63%0.27%