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:
万泽股份( 000534.SZ 深证)
板块 :煤电_h   
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
2021-04-2212.8012.8812.4912.56-2.03%-0.71%-0.96%1,622,00020,519,000104%12.65-1.47%12.76-0.55%12.76-0.09%12.680.23%0.42%
2021-04-2112.8812.9212.7712.82-0.47%-0.15%1.32%857,40011,008,00058%12.84-0.06%12.830.31%12.770.00%12.650.45%0.42%
2021-04-2012.7512.9312.7512.880.78%0.26%2.25%1,221,90015,698,00081%12.850.32%12.790.47%12.770.38%12.600.44%0.35%
2021-04-1912.7512.9312.7212.780.24%-0.20%1.90%1,374,70017,604,00092%12.810.79%12.73-0.04%12.720.24%12.540.34%0.27%
2021-04-1612.6312.8012.5712.751.03%0.35%2.00%1,117,60014,200,00079%12.710.44%12.730.25%12.690.48%12.500.32%0.19%
2021-04-1512.7912.8012.5512.62-1.41%-0.25%1.28%1,031,80013,053,00075%12.65-1.18%12.700.06%12.630.39%12.460.42%0.11%
2021-04-1412.6513.0812.5812.801.91%-0.02%3.16%1,730,00022,148,000124%12.801.36%12.700.90%12.580.91%12.410.41%0.01%
2021-04-1312.7812.9412.4812.56-1.64%-0.55%1.63%1,665,30021,032,000124%12.63-0.36%12.580.62%12.470.65%12.360.33%-0.07%
2021-04-1212.1913.0012.1112.775.02%0.75%3.67%3,803,90048,216,000288%12.684.05%12.512.85%12.392.10%12.321.22%-0.18%
2021-04-0912.2412.3012.0212.16-0.73%-0.18%-0.08%1,085,00013,218,000101%12.18-0.39%12.160.26%12.130.19%12.170.11%-0.36%
2021-04-0812.1512.3812.1212.251.07%0.16%0.76%1,088,30013,310,000104%12.231.32%12.130.42%12.110.26%12.160.20%-0.44%
2021-04-0712.0912.1811.9612.120.33%0.41%-0.11%1,205,30014,549,000112%12.07-0.09%12.080.00%12.08-0.61%12.13-0.26%-0.57%
2021-04-0612.2412.2512.0012.080.00%-0.02%-0.69%1,005,70012,151,00086%12.080.04%12.08-0.07%12.15-0.47%12.16-0.39%-0.68%
2021-04-0212.0312.1812.0012.080.42%0.02%-1.07%508,5006,141,00043%12.080.08%12.08-0.85%12.210.08%12.21-0.41%-0.72%
2021-04-0112.0112.2112.0112.030.25%-0.31%-1.88%757,9009,146,00060%12.07-0.22%12.19-0.54%12.200.07%12.26-0.54%-0.71%
2021-03-3112.4312.4411.9712.00-2.20%-0.78%-2.65%1,507,70018,234,000115%12.09-2.57%12.25-0.18%12.190.11%12.33-0.60%-0.69%
2021-03-3012.4812.5712.2712.27-0.73%-1.15%-1.06%1,031,50012,804,00084%12.410.90%12.280.88%12.180.07%12.40-0.39%-0.65%
2021-03-2912.0512.5311.9712.362.66%0.47%-0.72%1,586,00019,511,000126%12.301.96%12.171.11%12.17-0.33%12.45-0.71%-0.64%
2021-03-2612.0512.2212.0012.040.00%-0.22%-3.98%874,20010,548,00068%12.070.22%12.04-0.88%12.21-0.84%12.54-0.60%-0.56%
2021-03-2512.0012.1411.8812.040.67%0.01%-4.55%936,60011,276,00071%12.040.22%12.14-1.08%12.31-1.04%12.61-0.75%-0.48%
2021-03-2412.1812.2311.8511.96-1.48%-0.44%-5.89%1,263,10015,174,00092%12.01-2.09%12.28-1.49%12.44-1.20%12.71-1.03%-0.35%
2021-03-2312.6212.6711.9612.14-3.34%-1.05%-5.46%2,081,50025,538,000145%12.27-2.64%12.46-1.88%12.59-1.49%12.84-1.44%-0.24%
2021-03-2212.5812.7812.4112.560.08%-0.33%-3.60%1,071,10013,497,00064%12.60-0.59%12.70-0.71%12.79-0.72%13.03-0.76%-0.09%
2021-03-1912.8012.9412.5012.55-1.65%-0.99%-4.41%1,173,60014,877,00064%12.68-1.04%12.79-0.69%12.88-0.50%13.13-0.32%0.00%
2021-03-1813.0213.0212.7412.76-1.09%-0.38%-3.12%1,266,50016,222,00068%12.81-0.80%12.88-0.68%12.94-0.50%13.17-0.29%0.04%
2021-03-1712.8513.0212.7812.900.08%-0.09%-2.34%944,10012,190,00050%12.91-0.16%12.97-0.22%13.01-0.47%13.21-0.17%0.07%
2021-03-1613.0513.0512.8512.89-0.46%-0.33%-2.58%1,176,60015,217,00060%12.93-0.79%13.00-0.44%13.07-0.69%13.23-0.35%0.12%
2021-03-1513.3013.3012.8412.95-1.37%-0.66%-2.47%1,443,80018,822,00068%13.040.18%13.05-0.46%13.16-0.75%13.280.09%0.19%
2021-03-1213.0413.1512.8313.130.92%0.90%-1.03%1,110,30014,448,00050%13.01-0.69%13.11-0.67%13.26-0.18%13.270.23%0.20%
2021-03-1113.1313.3812.9413.010.00%-0.72%-1.71%1,396,20018,296,00063%13.10-0.56%13.20-0.83%13.28-0.21%13.240.52%0.14%