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
2021-12-033.593.613.563.610.28%0.47%0.00%3,646,10013,100,00090%3.59-0.39%3.600.31%3.590.00%3.61-0.19%-0.12%
2021-12-023.633.643.563.60-0.83%-0.19%-0.47%4,599,50016,590,000113%3.610.33%3.590.36%3.59-0.06%3.62-0.28%-0.10%
2021-12-013.583.633.553.631.68%0.97%0.08%4,145,80014,904,000101%3.600.98%3.580.06%3.59-0.20%3.63-0.41%-0.07%
2021-11-303.563.593.543.570.28%0.28%-1.98%3,876,90013,800,00088%3.56-0.17%3.57-0.64%3.60-0.42%3.64-0.11%-0.04%
2021-11-293.583.593.553.56-1.39%-0.17%-2.36%3,221,30011,488,00072%3.57-0.86%3.60-0.55%3.61-0.61%3.65-0.08%-0.02%
2021-11-263.603.623.583.610.00%0.36%-1.07%3,220,00011,581,00072%3.60-0.61%3.62-0.30%3.63-0.36%3.650.00%-0.03%
2021-11-253.623.643.603.61-0.55%-0.25%-1.07%4,180,10015,126,00089%3.62-0.30%3.63-0.49%3.65-0.41%3.650.08%-0.04%
2021-11-243.643.673.613.63-0.27%0.00%-0.44%3,444,50012,502,00071%3.63-0.08%3.65-0.36%3.66-0.44%3.650.00%-0.08%
2021-11-233.663.673.623.64-0.27%0.19%-0.16%3,402,80012,363,00069%3.63-0.71%3.66-0.41%3.680.16%3.65-0.11%-0.12%
2021-11-223.663.723.603.65-1.08%-0.25%0.00%6,530,20023,895,000133%3.66-0.49%3.67-0.57%3.670.16%3.65-0.14%-0.17%
2021-11-193.673.713.633.690.82%0.35%0.96%3,712,20013,650,00078%3.68-0.30%3.690.60%3.660.33%3.660.08%-0.23%
2021-11-183.713.733.653.66-1.61%-0.76%0.22%4,559,10016,814,00094%3.69-0.51%3.670.49%3.650.47%3.65-0.06%-0.36%
2021-11-173.653.743.613.721.64%0.35%1.81%6,518,10024,161,000136%3.712.72%3.651.11%3.640.58%3.65-0.08%-0.40%
2021-11-163.613.663.583.661.10%1.41%0.08%4,606,80016,624,00091%3.61-0.11%3.610.06%3.61-0.36%3.660.08%-0.40%
2021-11-153.673.673.583.62-0.28%0.19%-0.93%3,381,40012,217,00064%3.61-0.17%3.61-0.11%3.63-0.52%3.65-0.16%-0.48%
2021-11-123.613.663.573.631.11%0.30%-0.82%5,774,20020,894,000108%3.620.42%3.62-0.52%3.65-0.19%3.66-0.14%-0.50%
2021-11-113.613.663.563.59-0.83%-0.39%-2.05%5,881,70021,199,000113%3.60-0.69%3.64-1.14%3.65-0.68%3.67-0.30%-0.54%
2021-11-103.673.683.603.62-1.63%-0.25%-1.52%4,128,10014,980,00080%3.63-1.57%3.68-0.11%3.68-0.49%3.68-0.35%-0.57%
2021-11-093.693.753.633.68-0.27%-0.19%-0.24%3,853,50014,208,00074%3.69-0.62%3.68-0.22%3.700.57%3.69-0.59%-0.58%
2021-11-083.693.793.643.691.37%-0.54%-0.57%5,050,60018,737,00089%3.711.73%3.69-0.14%3.680.11%3.71-0.78%-0.65%
2021-11-053.733.733.593.64-2.41%-0.19%-2.67%5,127,10018,698,00086%3.65-1.91%3.690.57%3.67-0.11%3.74-1.24%-0.76%
2021-11-043.703.773.683.73-0.53%0.32%-1.51%4,023,10014,957,00063%3.720.16%3.670.14%3.680.03%3.79-0.42%-0.84%
2021-11-033.563.763.563.754.75%1.02%-1.39%7,741,50028,739,000118%3.712.94%3.670.63%3.67-0.24%3.80-0.13%-0.86%
2021-11-023.663.683.533.58-2.45%-0.72%-5.99%7,128,50025,706,000107%3.61-2.36%3.65-1.14%3.68-1.73%3.81-0.73%-0.91%
2021-11-013.683.773.633.67-0.27%-0.62%-4.33%3,952,00014,594,00060%3.690.71%3.69-0.78%3.75-1.50%3.84-0.36%-0.87%
2021-10-293.653.703.643.680.27%0.35%-4.42%3,976,60014,583,00056%3.67-0.81%3.72-1.59%3.81-1.73%3.85-0.44%-0.80%
2021-10-283.753.783.643.67-2.65%-0.73%-5.09%5,810,90021,484,00075%3.70-2.07%3.78-2.30%3.87-0.90%3.87-0.67%-0.73%
2021-10-273.763.833.713.770.00%-0.13%-3.16%5,216,90019,696,00063%3.78-1.46%3.87-1.75%3.910.28%3.89-0.46%-0.63%
2021-10-263.903.953.753.77-4.31%-1.59%-3.61%8,519,50032,636,00087%3.83-3.94%3.93-0.86%3.90-0.21%3.91-1.29%-0.55%
2021-10-253.924.083.883.940.00%-1.20%-0.56%6,128,10024,438,00059%3.99-0.08%3.971.87%3.900.49%3.96-1.81%-0.34%