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:
仁东控股( 002647.SZ 深证)
板块 :金属制品   
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
2021-09-179.209.328.568.63-6.20%-2.05%-2.23%68,979,300607,771,00093%8.81-7.01%9.500.39%9.190.60%8.830.58%1.52%
2021-09-169.559.859.129.20-2.65%-2.90%4.83%89,174,800844,964,000137%9.48-4.19%9.462.93%9.142.22%8.781.70%1.45%
2021-09-159.3310.419.039.45-0.53%-4.44%9.51%127,201,3001,257,881,000230%9.899.17%9.196.00%8.945.24%8.634.44%1.21%
2021-09-148.659.508.659.509.95%4.88%14.98%136,896,7001,239,949,000278%9.067.59%8.674.87%8.493.98%8.263.78%0.69%
2021-09-137.818.647.728.6410.06%2.63%8.53%90,244,000759,794,000227%8.424.95%8.271.97%8.172.14%7.961.87%0.22%
2021-09-108.188.307.837.85-3.33%-2.14%0.45%45,654,700366,261,000134%8.02-2.65%8.110.55%8.000.78%7.820.72%-0.05%
2021-09-098.288.538.088.12-1.93%-1.46%4.65%69,662,600574,033,000229%8.242.51%8.072.98%7.942.61%7.761.78%-0.25%
2021-09-087.498.287.458.289.96%3.01%8.62%69,003,400554,637,000264%8.046.82%7.834.00%7.732.90%7.621.49%-0.62%
2021-09-077.457.607.437.530.40%0.07%0.25%18,729,500140,944,00081%7.530.98%7.530.39%7.520.47%7.51-0.70%-0.83%
2021-09-067.567.577.367.50-0.66%0.64%-0.85%22,105,800164,743,00086%7.45-1.90%7.50-0.35%7.480.01%7.56-0.43%-0.84%
2021-09-037.447.727.447.551.48%-0.61%-0.62%29,652,600225,246,000118%7.602.21%7.531.17%7.480.58%7.60-0.12%-0.83%
2021-09-027.577.577.347.44-1.72%0.11%-2.18%22,692,400168,645,00089%7.43-1.37%7.44-0.03%7.44-0.39%7.61-0.76%-0.89%
2021-09-017.287.707.277.573.98%0.46%-1.23%34,001,900256,198,000132%7.543.50%7.440.90%7.47-0.56%7.66-0.73%-0.85%
2021-08-317.387.407.217.28-1.36%0.00%-5.70%17,985,900130,935,00068%7.28-2.10%7.38-1.38%7.51-1.84%7.72-0.91%-0.85%
2021-08-307.357.557.357.380.41%-0.75%-5.28%17,802,600132,386,00066%7.440.31%7.48-1.36%7.65-0.80%7.79-0.83%-0.87%
2021-08-277.497.557.317.35-2.00%-0.85%-6.44%21,000,500155,681,00076%7.41-2.19%7.58-2.12%7.71-0.52%7.86-1.31%-0.81%
2021-08-267.657.737.507.50-2.85%-1.04%-5.78%22,429,400169,995,00079%7.58-1.97%7.75-0.91%7.75-0.97%7.96-1.86%-0.67%
2021-08-257.827.867.707.72-2.53%-0.14%-4.82%25,206,000194,870,00081%7.73-1.58%7.820.24%7.83-0.61%8.11-0.64%-0.41%
2021-08-247.838.157.687.921.28%0.83%-2.98%39,224,800308,120,000130%7.86-0.05%7.80-0.54%7.87-0.68%8.16-0.83%-0.31%
2021-08-237.687.967.657.820.90%-0.50%-4.99%19,922,000156,576,00069%7.862.34%7.84-0.56%7.93-0.84%8.23-0.34%-0.25%
2021-08-207.837.877.417.75-1.90%0.92%-6.16%27,640,500212,248,00093%7.68-3.94%7.89-1.74%8.00-2.11%8.26-0.67%-0.25%
2021-08-198.078.187.897.90-3.42%-1.18%-4.99%27,381,700218,882,00099%7.990.19%8.03-1.01%8.17-2.38%8.32-0.42%-0.27%
2021-08-188.008.197.718.181.61%2.52%-2.04%30,255,000241,407,000109%7.98-1.68%8.11-2.33%8.37-1.02%8.35-0.70%-0.35%
2021-08-178.278.298.028.05-2.42%-0.80%-4.27%25,949,300210,586,00096%8.12-1.98%8.30-2.90%8.45-0.64%8.41-1.07%-0.38%
2021-08-168.398.398.228.25-1.67%-0.35%-2.94%21,712,500179,761,00076%8.28-2.35%8.55-0.37%8.51-0.04%8.50-0.22%-0.21%
2021-08-138.608.698.368.39-3.01%-1.04%-1.51%30,171,300255,780,000106%8.48-2.73%8.580.15%8.510.47%8.520.07%-0.15%
2021-08-128.379.068.358.652.98%-0.76%1.61%47,879,400417,321,000175%8.723.76%8.572.44%8.471.71%8.510.69%-0.17%
2021-08-118.438.498.358.40-0.12%0.00%-0.65%18,523,500155,593,00070%8.40-0.19%8.360.75%8.33-0.35%8.460.44%-0.29%
2021-08-108.298.568.228.411.82%-0.07%-0.10%26,061,900219,328,00096%8.421.98%8.300.41%8.36-1.63%8.42-0.24%-0.52%
2021-08-098.158.318.158.260.00%0.08%-2.11%17,853,700147,345,00063%8.250.73%8.27-1.10%8.49-0.41%8.44-0.32%-0.65%