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景谷( 600265.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
2021-12-0320.3920.8619.9020.864.98%1.43%8.91%371,5007,640,000151%20.575.82%19.833.27%19.522.72%19.151.08%-0.03%
2021-12-0218.9619.8718.8019.875.02%2.24%4.87%399,5007,764,000167%19.433.12%19.202.34%19.001.18%18.950.37%-0.15%
2021-12-0118.7518.9718.6218.920.91%0.39%0.22%119,7002,256,00056%18.850.26%18.76-0.13%18.780.21%18.88-0.21%-0.16%
2021-11-3018.6518.9118.6318.750.59%-0.26%-0.89%127,3002,393,00059%18.800.55%18.790.11%18.74-0.12%18.92-0.49%-0.12%
2021-11-2918.7818.9318.5118.64-1.89%-0.30%-1.95%223,2004,173,00096%18.70-0.74%18.770.12%18.76-0.35%19.01-0.24%-0.01%
2021-11-2618.8519.2318.5719.001.12%0.87%-0.30%369,4006,958,000161%18.840.74%18.74-0.02%18.83-0.34%19.06-0.13%0.03%
2021-11-2518.7518.8418.5518.790.11%0.49%-1.53%165,1003,087,00079%18.700.27%18.75-0.55%18.89-0.39%19.080.00%0.04%
2021-11-2418.8118.8518.4918.77-0.21%0.65%-1.64%278,8005,199,000131%18.65-1.19%18.85-0.92%18.97-0.86%19.08-0.25%0.04%
2021-11-2318.8619.0618.6518.81-1.00%-0.33%-1.67%278,5005,256,000137%18.87-0.76%19.03-0.77%19.13-1.15%19.13-0.27%0.08%
2021-11-2219.0819.3818.8119.00-1.86%-0.09%-0.94%302,1005,745,000160%19.02-1.32%19.17-1.24%19.36-0.34%19.18-0.19%0.12%
2021-11-1919.4519.4919.1819.36-0.51%0.46%0.74%181,2003,492,000106%19.27-1.34%19.41-0.98%19.420.33%19.22-0.08%0.14%
2021-11-1819.4719.6519.4119.46-0.61%-0.37%1.18%79,2001,547,00044%19.53-0.07%19.610.80%19.360.72%19.230.24%0.17%
2021-11-1719.3019.7019.3019.580.36%0.17%2.04%121,1002,367,00067%19.55-0.54%19.450.78%19.220.47%19.190.26%-0.02%
2021-11-1619.2120.0019.2119.511.09%-0.73%1.93%268,2005,271,000156%19.652.61%19.301.90%19.130.67%19.140.57%-0.10%
2021-11-1518.8719.6518.8019.301.85%0.76%1.41%223,5004,281,000141%19.151.60%18.940.45%19.00-0.03%19.030.15%-0.20%
2021-11-1218.7018.9618.7018.951.50%0.51%-0.28%140,4002,647,00095%18.850.49%18.86-0.63%19.01-0.64%19.000.02%-0.30%
2021-11-1118.9918.9918.6018.67-1.84%-0.49%-1.74%199,5003,743,000137%18.76-1.00%18.97-0.91%19.13-0.15%19.00-0.06%-0.39%
2021-11-1019.2619.3518.7319.02-1.19%0.36%0.05%198,3003,758,000139%18.95-1.76%19.15-0.87%19.160.00%19.010.22%-0.47%
2021-11-0919.3519.4319.2519.25-1.23%-0.21%1.48%148,1002,857,000104%19.290.12%19.320.62%19.160.45%18.970.12%-0.62%
2021-11-0819.2819.4919.1019.49-0.20%1.15%2.86%147,5002,842,000103%19.27-0.44%19.200.65%19.070.38%18.950.01%-0.82%
2021-11-0518.9719.6618.7119.533.99%0.91%3.08%285,9005,533,000209%19.353.98%19.082.43%19.001.49%18.950.21%-0.89%
2021-11-0418.5018.7918.2118.781.35%0.90%-0.67%93,0001,731,00073%18.611.14%18.62-0.60%18.72-0.29%18.91-1.70%-0.94%
2021-11-0318.1018.6618.1018.53-0.38%0.68%-3.66%54,5001,003,00028%18.40-1.90%18.74-0.41%18.78-0.02%19.23-0.54%-0.94%
2021-11-0219.0919.0918.5018.60-1.22%-0.86%-3.82%94,4001,771,00049%18.76-0.73%18.81-0.10%18.78-0.31%19.34-0.46%-0.87%
2021-11-0118.9819.0718.6818.83-1.31%-0.37%-3.07%95,4001,803,00049%18.900.62%18.830.37%18.84-0.35%19.43-0.80%-0.80%
2021-10-2918.8219.0818.5019.081.98%1.59%-2.57%116,6002,190,00057%18.78-0.22%18.76-0.42%18.90-0.57%19.58-0.90%-0.76%
2021-10-2819.1619.3618.5918.71-3.36%-0.61%-5.32%186,3003,507,00088%18.820.69%18.84-0.67%19.01-2.16%19.76-0.86%-0.71%
2021-10-2718.7219.4618.0919.362.60%3.55%-2.88%223,9004,186,000106%18.70-1.96%18.97-1.70%19.43-1.29%19.93-1.30%-0.66%
2021-10-2619.5519.5518.6718.87-2.88%-1.05%-6.57%151,6002,891,00074%19.07-1.90%19.29-1.97%19.69-0.80%20.20-1.80%-0.58%
2021-10-2519.3319.5919.3319.430.00%-0.05%-5.53%94,4001,835,00041%19.44-0.04%19.68-0.68%19.84-0.93%20.57-0.70%-0.44%