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
2020-11-252.942.982.912.91-1.36%-1.09%-1.76%22,420,90065,962,00052%2.94-0.24%2.96-0.40%2.99-1.29%2.960.20%0.61%
2020-11-242.972.982.932.95-0.67%0.03%-0.20%22,865,40067,423,00054%2.95-0.64%2.97-1.10%3.020.47%2.960.27%0.57%
2020-11-232.993.022.922.97-0.67%0.07%0.75%33,802,100100,319,00079%2.97-0.34%3.00-1.41%3.010.74%2.950.31%0.55%
2020-11-203.033.042.942.99-1.32%0.40%1.74%34,990,000104,194,00084%2.98-1.88%3.040.70%2.990.54%2.940.41%0.53%
2020-11-193.013.093.003.03-2.26%-0.16%3.52%52,424,800159,121,000134%3.04-1.08%3.021.48%2.970.81%2.930.79%0.44%
2020-11-182.893.192.893.106.53%1.04%6.75%107,013,000328,355,000301%3.075.65%2.983.73%2.953.29%2.902.40%0.32%
2020-11-172.932.992.862.91-1.02%0.21%2.61%47,283,900137,321,000170%2.900.66%2.870.99%2.850.67%2.840.57%0.01%
2020-11-162.782.952.772.946.14%1.91%4.26%66,585,900192,090,000263%2.894.57%2.842.45%2.841.07%2.821.11%-0.15%
2020-11-132.802.812.732.77-0.72%0.40%-0.68%21,929,30060,510,00099%2.76-0.93%2.78-1.14%2.81-0.11%2.790.18%-0.38%
2020-11-122.772.802.762.790.72%0.18%0.22%15,770,30043,924,00068%2.790.04%2.81-0.53%2.810.00%2.78-0.11%-0.53%
2020-11-112.802.812.772.77-1.42%-0.50%-0.61%18,129,90050,465,00077%2.78-1.80%2.820.11%2.81-0.04%2.79-0.22%-0.62%
2020-11-102.872.882.792.81-1.06%-0.88%0.61%27,544,00078,077,000117%2.840.00%2.820.54%2.810.29%2.790.07%-0.73%
2020-11-092.802.862.792.841.79%0.18%1.76%28,755,50081,508,000128%2.842.16%2.800.72%2.801.01%2.790.07%-0.87%
2020-11-062.812.812.752.79-0.36%0.54%0.04%19,904,20055,226,00090%2.78-0.61%2.78-0.32%2.770.40%2.79-0.50%-1.02%
2020-11-052.802.812.762.801.08%0.29%-0.11%21,880,30061,090,00097%2.790.29%2.790.98%2.76-0.15%2.80-0.43%-1.06%
2020-11-042.842.852.752.77-1.42%-0.50%-1.60%16,081,00044,776,00071%2.78-0.64%2.770.62%2.77-0.43%2.82-0.64%-1.06%
2020-11-032.752.842.742.812.55%0.29%-0.81%21,658,10060,676,00092%2.802.79%2.75-0.15%2.78-0.18%2.83-1.01%-1.06%
2020-11-022.692.792.642.742.24%0.51%-4.26%26,856,50073,200,000105%2.73-0.29%2.75-1.29%2.78-0.78%2.86-1.17%-1.01%
2020-10-302.802.822.642.68-4.29%-1.98%-7.46%32,872,30089,869,000132%2.73-2.98%2.79-1.62%2.81-1.58%2.90-1.33%-0.91%
2020-10-292.822.842.792.80-2.10%-0.64%-4.60%20,892,20058,868,00092%2.82-0.95%2.84-0.18%2.85-0.70%2.94-1.01%-0.81%
2020-10-282.852.892.802.860.00%0.53%-3.54%22,045,90062,731,00097%2.850.04%2.84-0.77%2.87-0.97%2.97-1.40%-0.77%
2020-10-272.822.872.812.860.70%0.56%-4.89%16,878,30047,999,00067%2.840.46%2.86-0.80%2.90-1.36%3.01-1.28%-0.78%
2020-10-262.862.872.792.84-1.05%0.32%-6.76%19,736,00055,875,00072%2.83-2.35%2.89-1.54%2.94-1.41%3.05-1.39%-0.84%
2020-10-232.902.952.862.87-1.71%-1.00%-7.09%25,495,10073,901,00086%2.90-0.72%2.93-1.61%2.98-1.19%3.09-0.90%-0.73%
2020-10-222.962.962.902.92-1.35%0.00%-6.32%20,472,80059,783,00068%2.92-1.78%2.98-1.52%3.02-1.21%3.12-0.51%-0.67%
2020-10-213.033.032.952.96-2.31%-0.44%-5.52%23,968,00071,252,00081%2.97-1.43%3.02-1.21%3.05-1.42%3.13-0.60%-0.63%
2020-10-203.083.092.983.03-1.62%0.46%-3.87%34,181,700103,103,000116%3.02-2.99%3.06-1.61%3.10-1.62%3.15-0.51%-0.57%
2020-10-193.113.143.083.08-0.65%-0.93%-2.78%17,073,00053,085,00062%3.110.16%3.11-0.58%3.15-0.85%3.17-0.16%-0.53%
2020-10-163.123.133.093.100.00%-0.13%-2.30%15,660,40048,613,00055%3.10-0.42%3.13-1.04%3.18-0.28%3.17-0.31%-0.50%
2020-10-153.113.143.103.100.00%-0.55%-2.61%22,519,70070,200,00075%3.12-0.92%3.16-1.06%3.18-0.13%3.18-0.66%-0.46%