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
2020-01-172.872.882.802.81-2.77%-0.74%-9.27%49,955,600141,449,00064%2.83-2.48%2.89-2.60%3.00-3.39%3.10-0.32%0.77%
2020-01-162.932.942.872.89-1.37%-0.45%-6.98%39,468,400114,561,00051%2.90-1.39%2.97-2.37%3.10-1.21%3.11-0.10%0.90%
2020-01-152.973.012.912.93-2.01%-0.48%-5.79%45,618,800134,292,00061%2.94-2.36%3.04-3.40%3.14-0.76%3.110.03%0.95%
2020-01-143.023.082.982.99-2.61%-0.83%-3.83%76,848,800231,691,000107%3.02-2.24%3.15-1.53%3.16-0.50%3.110.06%0.99%
2020-01-133.073.163.073.07-9.97%-0.45%-1.19%140,553,500433,432,000216%3.08-7.25%3.20-1.57%3.18-0.59%3.110.10%1.00%
2020-01-103.313.483.233.414.60%2.56%9.86%104,723,400348,209,000215%3.333.20%3.252.46%3.202.57%3.102.04%1.02%
2020-01-093.193.283.163.263.16%1.18%7.17%73,712,600237,484,000183%3.221.51%3.171.77%3.121.76%3.041.47%0.83%
2020-01-083.063.303.053.162.93%-0.44%5.40%88,269,400280,134,000256%3.173.73%3.112.84%3.062.65%3.002.22%0.72%
2020-01-073.073.093.033.070.33%0.33%4.67%40,431,700123,715,000143%3.060.33%3.031.24%2.981.36%2.930.93%0.53%
2020-01-062.953.102.943.063.03%0.33%5.30%51,287,200156,408,000193%3.052.35%2.992.08%2.941.62%2.911.25%0.48%
2020-01-032.913.032.902.972.77%-0.34%3.48%51,704,100154,074,000208%2.982.44%2.932.20%2.901.51%2.871.02%0.44%
2020-01-022.912.932.882.89-0.34%-0.65%1.72%30,365,30088,319,000141%2.911.32%2.870.92%2.850.78%2.840.42%0.37%
2019-12-312.842.912.822.902.47%1.01%2.51%34,953,600100,360,000162%2.872.13%2.840.96%2.830.82%2.830.39%0.43%
2019-12-302.772.862.762.831.07%0.68%0.43%26,948,50075,761,000132%2.81-0.32%2.810.07%2.81-0.18%2.820.18%0.47%
2019-12-272.822.842.802.80-0.36%-0.71%-0.46%17,656,60049,789,00092%2.820.54%2.810.32%2.81-0.39%2.810.25%0.47%
2019-12-262.792.822.782.810.36%0.18%0.14%10,769,50030,204,00058%2.810.07%2.80-0.43%2.83-0.04%2.810.18%0.45%
2019-12-252.812.822.792.80-0.36%-0.11%-0.04%11,167,60031,299,00061%2.800.11%2.81-0.60%2.83-0.04%2.800.32%0.41%
2019-12-242.792.842.762.810.72%0.36%0.64%18,148,20050,818,00098%2.80-1.03%2.83-0.21%2.830.07%2.790.32%0.36%
2019-12-232.832.872.792.79-1.41%-1.38%0.25%25,102,90071,022,000144%2.83-0.77%2.840.18%2.830.46%2.780.43%0.30%
2019-12-202.822.882.812.830.35%-0.74%2.13%31,226,00089,033,000201%2.851.17%2.830.78%2.811.01%2.770.84%0.24%
2019-12-192.812.842.802.82-0.35%0.07%2.62%13,929,50039,252,000105%2.82-0.04%2.810.72%2.780.51%2.750.37%0.14%
2019-12-182.802.872.772.831.43%0.39%3.36%28,887,40081,420,000232%2.821.08%2.791.38%2.771.39%2.741.03%0.09%
2019-12-172.772.812.762.790.72%0.04%2.95%18,470,40051,520,000173%2.791.86%2.751.25%2.731.15%2.710.78%-0.05%
2019-12-162.712.772.702.772.21%1.17%3.01%15,186,10041,587,000147%2.741.22%2.720.78%2.700.48%2.690.19%-0.18%
2019-12-132.702.722.692.710.74%0.18%0.97%10,643,90028,797,000111%2.710.26%2.700.52%2.690.19%2.680.00%-0.21%
2019-12-122.692.722.682.69-0.37%-0.30%0.22%8,217,20022,167,00087%2.700.26%2.680.15%2.680.08%2.68-0.15%-0.22%
2019-12-112.692.722.662.700.75%0.33%0.45%15,097,60040,625,000160%2.691.09%2.680.22%2.680.22%2.69-0.22%-0.22%
2019-12-102.682.692.642.680.00%0.68%-0.52%10,346,00027,536,000115%2.66-0.67%2.67-0.37%2.680.11%2.69-0.30%-0.22%
2019-12-092.692.702.672.68-0.37%0.00%-0.81%7,287,80019,531,00085%2.68-0.11%2.680.11%2.67-0.26%2.70-0.19%-0.20%
2019-12-062.692.702.672.690.00%0.26%-0.63%6,825,70018,314,00079%2.68-0.11%2.680.45%2.68-0.26%2.71-0.15%-0.18%