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:
泉阳泉( 600189.SH 上证)
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
2022-08-096.746.826.606.65-2.06%-0.27%-6.63%10,015,80066,787,00039%6.67-1.35%6.71-0.09%6.78-0.34%7.12-0.01%0.56%
2022-08-086.666.906.586.791.49%0.46%-4.67%11,464,30077,492,00042%6.761.02%6.71-1.37%6.80-1.90%7.120.06%0.70%
2022-08-056.806.866.586.69-1.04%-0.01%-6.03%11,681,90078,158,00042%6.69-0.13%6.81-0.41%6.94-3.09%7.12-0.04%0.75%
2022-08-046.826.906.556.76-0.15%0.90%-5.08%16,677,400111,733,00060%6.70-3.78%6.84-2.73%7.16-0.93%7.12-0.29%0.82%
2022-08-036.837.146.736.770.15%-2.77%-5.22%20,228,500140,856,00073%6.962.11%7.03-3.36%7.22-0.56%7.140.20%1.06%
2022-08-027.067.086.706.76-4.92%-0.87%-5.18%20,223,500137,913,00072%6.82-5.20%7.27-1.01%7.26-0.08%7.130.14%1.20%
2022-08-017.597.657.077.11-5.95%-1.15%-0.13%33,138,800238,353,000127%7.19-4.39%7.35-0.26%7.270.41%7.120.58%1.23%
2022-07-297.207.857.097.565.29%0.49%6.81%46,501,400349,844,000207%7.523.95%7.362.65%7.242.20%7.081.97%1.16%
2022-07-287.257.537.067.18-0.14%-0.79%3.44%30,284,300219,154,000158%7.24-0.45%7.171.44%7.080.63%6.941.14%0.89%
2022-07-277.437.437.167.19-0.69%-1.10%4.76%37,613,000273,434,000225%7.274.21%7.072.88%7.042.03%6.861.90%0.70%
2022-07-266.607.246.567.2410.03%3.78%7.50%28,003,900195,362,000201%6.984.62%6.87-0.46%6.901.29%6.741.37%0.48%
2022-07-256.806.886.556.58-2.95%-1.32%-0.96%11,766,40078,461,00093%6.67-2.56%6.91-0.07%6.810.47%6.640.56%0.29%
2022-07-226.927.066.726.78-1.88%-0.92%2.62%15,189,400103,943,000121%6.84-3.12%6.911.14%6.781.06%6.610.67%0.20%
2022-07-216.947.286.906.910.44%-2.17%5.29%23,795,300168,073,000215%7.064.07%6.833.41%6.712.88%6.562.07%0.15%
2022-07-206.556.976.536.884.88%1.37%7.00%21,124,800143,376,000225%6.794.16%6.613.44%6.522.50%6.431.56%-0.02%
2022-07-196.376.666.346.562.98%0.68%3.62%14,247,00092,831,000176%6.522.76%6.391.37%6.361.32%6.330.48%-0.16%
2022-07-186.156.456.156.373.58%0.46%1.10%9,327,60059,149,000125%6.342.11%6.300.56%6.28-0.19%6.30-0.17%-0.18%
2022-07-156.356.366.156.15-3.45%-0.97%-2.57%7,735,70048,038,000105%6.21-2.11%6.27-0.14%6.29-0.16%6.31-0.65%-0.13%
2022-07-146.326.436.256.371.43%0.41%0.27%8,131,10051,583,000111%6.341.85%6.28-0.35%6.300.22%6.35-0.80%-0.02%
2022-07-136.186.306.156.281.62%0.82%-1.94%4,969,60030,958,00061%6.23-0.21%6.30-0.05%6.29-0.13%6.40-0.33%0.14%
2022-07-126.386.386.166.18-3.44%-0.99%-3.81%9,438,00058,914,000111%6.24-1.75%6.30-0.25%6.30-0.49%6.43-0.50%0.21%
2022-07-116.246.596.156.402.89%0.74%-0.88%15,549,50098,793,000181%6.351.78%6.320.81%6.33-0.33%6.46-0.34%0.33%
2022-07-086.276.306.206.22-0.32%-0.35%-4.00%4,342,20027,104,00047%6.24-0.24%6.27-0.87%6.35-1.23%6.480.16%0.47%
2022-07-076.266.306.216.24-0.32%-0.27%-3.54%4,202,30026,293,00044%6.26-0.59%6.32-1.13%6.43-1.37%6.470.34%0.47%
2022-07-066.396.416.226.26-2.19%-0.54%-2.90%5,005,50031,506,00049%6.29-1.43%6.39-1.48%6.52-0.35%6.450.23%0.43%
2022-07-056.476.586.336.40-1.08%0.23%-0.50%6,241,50039,855,00062%6.39-1.36%6.49-1.38%6.54-0.20%6.430.28%0.36%
2022-07-046.626.626.436.47-1.67%-0.05%0.87%6,841,30044,285,00067%6.47-1.61%6.58-0.05%6.550.21%6.410.30%0.29%
2022-07-016.666.696.516.58-1.05%0.02%2.89%8,412,20055,344,00085%6.58-0.80%6.580.35%6.540.71%6.400.46%0.22%
2022-06-306.466.706.436.653.58%0.27%4.46%14,118,90093,635,000149%6.631.95%6.561.05%6.491.42%6.370.82%0.12%
2022-06-296.526.616.426.420.00%-1.31%1.68%8,317,00054,101,00095%6.51-0.08%6.490.85%6.400.84%6.310.38%-0.03%