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:
平潭发展( 000592.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
2020-06-012.412.462.352.442.95%0.83%3.87%75,173,000181,929,000223%2.422.85%2.381.49%2.361.24%2.350.77%0.09%
2020-05-292.292.402.272.373.49%0.72%1.67%49,007,800115,323,000165%2.352.04%2.340.43%2.330.65%2.330.22%0.04%
2020-05-282.332.362.282.29-3.38%-0.69%-1.55%26,482,80061,071,00095%2.31-1.91%2.330.04%2.320.04%2.330.00%0.04%
2020-05-272.352.412.302.37-0.84%0.81%1.89%51,938,000122,117,000200%2.350.99%2.331.35%2.320.52%2.330.30%0.03%
2020-05-262.242.412.232.396.70%2.66%3.06%49,677,200115,670,000223%2.333.98%2.301.55%2.31-0.30%2.320.09%-0.02%
2020-05-252.262.262.222.24-0.44%0.04%-3.32%8,975,00020,093,00046%2.24-0.93%2.27-1.35%2.31-0.60%2.32-0.26%-0.09%
2020-05-222.282.292.232.25-1.32%-0.44%-3.14%18,671,10042,190,00093%2.26-1.31%2.30-1.75%2.33-0.39%2.32-0.39%-0.07%
2020-05-212.302.312.272.28-1.30%-0.44%-2.23%14,329,00032,820,00068%2.29-1.59%2.34-0.47%2.340.00%2.33-0.26%-0.03%
2020-05-202.372.382.292.31-2.53%-0.73%-1.20%26,115,30060,762,000116%2.33-2.02%2.350.09%2.340.04%2.340.04%0.00%
2020-05-192.372.402.352.370.42%-0.21%1.41%25,981,90061,713,000122%2.381.24%2.350.99%2.340.65%2.340.39%-0.05%
2020-05-182.332.372.312.360.43%0.60%1.37%27,147,00063,682,000133%2.351.16%2.320.65%2.320.13%2.330.30%-0.12%
2020-05-152.292.362.282.353.07%1.34%1.25%25,363,30058,827,000132%2.321.18%2.310.22%2.32-0.43%2.320.22%-0.20%
2020-05-142.302.322.272.28-1.30%-0.52%-1.55%14,043,40032,183,00073%2.29-0.65%2.30-0.82%2.33-0.60%2.32-0.17%-0.28%
2020-05-132.302.342.292.310.00%0.13%-0.43%12,629,90029,139,00066%2.31-0.26%2.32-0.73%2.340.13%2.32-0.17%-0.31%
2020-05-122.342.342.292.31-1.28%-0.13%-0.60%12,780,70029,562,00064%2.31-1.28%2.34-0.47%2.340.17%2.32-0.56%-0.43%
2020-05-112.362.362.322.34-0.85%-0.13%0.13%17,329,70040,605,00080%2.34-0.30%2.350.43%2.330.43%2.34-0.13%-0.49%
2020-05-082.352.402.312.360.85%0.43%0.85%29,467,20069,236,000132%2.35-0.26%2.340.69%2.320.74%2.340.04%-0.55%
2020-05-072.312.392.302.341.30%-0.68%0.04%32,882,50077,455,000153%2.362.35%2.331.66%2.310.61%2.340.00%-0.58%
2020-05-062.282.332.262.310.87%0.35%-1.24%17,925,40041,269,00089%2.300.66%2.290.40%2.29-0.52%2.34-0.38%-0.58%
2020-04-302.262.322.252.291.78%0.13%-2.47%14,985,90034,274,00072%2.290.88%2.28-0.57%2.31-1.50%2.35-0.30%-0.53%
2020-04-292.272.292.252.25-0.88%-0.75%-4.46%13,929,80031,577,00063%2.27-0.53%2.29-1.25%2.34-0.60%2.36-0.55%-0.51%
2020-04-282.332.342.212.27-2.58%-0.39%-4.14%23,033,50052,485,00097%2.28-2.57%2.32-2.36%2.35-0.59%2.37-0.63%-0.47%
2020-04-272.342.362.322.330.00%-0.38%-2.22%12,726,50029,765,00053%2.34-0.55%2.38-0.13%2.37-0.21%2.38-0.38%-0.40%
2020-04-242.382.392.332.33-2.92%-0.94%-2.59%21,557,90050,703,00082%2.35-2.24%2.380.04%2.37-0.25%2.39-1.40%-0.36%
2020-04-232.392.462.372.400.42%-0.25%-1.07%32,712,60078,700,000109%2.411.65%2.380.68%2.380.34%2.43-1.18%-0.16%
2020-04-222.332.402.312.392.14%0.97%-2.65%24,690,30058,431,00071%2.370.85%2.36-0.30%2.37-0.46%2.46-0.69%0.05%
2020-04-212.372.382.322.34-1.68%-0.30%-5.34%21,373,60050,166,00054%2.35-1.30%2.37-0.50%2.38-0.58%2.47-0.28%0.20%
2020-04-202.382.392.352.380.42%0.08%-3.99%14,260,90033,913,00034%2.38-0.21%2.38-0.46%2.40-0.50%2.480.00%0.30%
2020-04-172.392.412.372.37-0.42%-0.55%-4.40%23,228,60055,361,00053%2.380.13%2.39-0.46%2.41-1.95%2.480.08%0.28%
2020-04-162.382.412.362.380.00%0.00%-3.92%22,098,00052,599,00050%2.38-1.08%2.40-0.70%2.46-1.52%2.48-0.08%0.26%