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
2019-05-243.503.553.403.40-3.41%-2.05%-8.03%20,102,00069,768,00046%3.47-1.39%3.55-0.59%3.55-2.42%3.70-0.67%-1.29%
2019-05-233.563.603.483.52-2.76%0.00%-5.43%31,852,000112,133,00068%3.52-2.47%3.570.03%3.64-2.18%3.72-0.53%-1.52%
2019-05-223.583.733.503.620.84%0.30%-3.26%46,905,400169,277,000103%3.611.06%3.57-2.80%3.72-0.72%3.74-0.48%-1.56%
2019-05-213.523.653.493.591.13%0.53%-4.52%34,375,400122,771,00075%3.571.02%3.68-2.75%3.75-0.53%3.76-0.63%-1.67%
2019-05-203.653.733.373.55-4.05%0.42%-6.18%47,924,000169,416,00099%3.54-7.92%3.78-1.74%3.77-1.26%3.78-1.30%-1.87%
2019-05-173.843.973.693.70-5.37%-3.62%-3.50%62,524,200240,008,000131%3.84-1.77%3.850.79%3.820.16%3.83-0.85%-1.77%
2019-05-163.804.053.743.913.17%0.05%1.11%62,133,900242,802,000133%3.913.99%3.821.95%3.810.98%3.87-1.20%-1.68%
2019-05-153.743.813.723.791.88%0.85%-3.17%37,567,700141,181,00074%3.761.29%3.74-0.77%3.77-0.16%3.91-2.22%-1.57%
2019-05-143.713.753.663.72-1.06%0.27%-7.07%33,283,000123,483,00056%3.71-1.36%3.77-0.63%3.78-0.68%4.00-3.24%-1.32%
2019-05-133.763.813.713.76-2.08%-0.03%-9.11%28,762,100108,164,00041%3.76-1.47%3.80-0.11%3.80-1.22%4.14-1.76%-0.92%
2019-05-103.823.903.633.841.86%0.60%-8.81%53,058,400202,504,00069%3.820.66%3.80-0.24%3.85-1.66%4.21-2.97%-0.70%
2019-05-093.813.863.733.77-2.84%-0.58%-13.13%29,787,500112,956,00030%3.790.16%3.81-1.63%3.92-2.05%4.34-0.96%-0.33%
2019-05-083.713.913.633.880.52%2.48%-11.46%43,499,600164,692,00038%3.79-1.41%3.87-2.42%4.00-3.01%4.38-1.59%-0.18%
2019-05-073.833.953.683.861.31%0.52%-13.32%49,760,800191,067,00036%3.84-2.61%3.97-2.72%4.12-4.10%4.45-2.62%0.10%
2019-05-064.064.143.813.81-9.93%-3.37%-16.68%75,076,100295,994,00043%3.94-4.23%4.08-3.80%4.30-2.65%4.57-0.26%0.96%
2019-04-304.054.234.054.234.19%2.74%-7.74%55,854,700229,968,00032%4.12-1.53%4.24-4.14%4.42-2.35%4.590.07%1.09%
2019-04-294.364.404.024.06-4.92%-2.89%-11.39%80,247,200335,524,00047%4.18-4.08%4.42-2.34%4.52-0.79%4.58-0.13%1.08%
2019-04-264.434.584.204.27-5.74%-2.04%-6.93%96,663,200421,376,00060%4.36-6.06%4.53-2.03%4.56-0.83%4.590.26%1.13%
2019-04-254.504.794.464.53-1.09%-2.37%-1.01%117,398,400544,684,00079%4.641.64%4.621.01%4.60-1.86%4.580.73%1.15%
2019-04-244.554.684.464.58-1.72%0.33%0.81%95,229,800434,752,00061%4.57-1.62%4.58-0.33%4.680.60%4.540.53%1.32%
2019-04-234.414.844.354.665.43%0.43%3.12%206,571,500958,491,000139%4.643.16%4.59-2.46%4.650.71%4.520.71%1.31%
2019-04-224.474.664.354.42-2.00%-1.73%-1.49%150,744,600678,114,000111%4.50-2.37%4.710.38%4.620.20%4.490.49%1.22%
2019-04-194.764.804.464.51-8.52%-2.11%1.01%262,236,3001,208,096,000216%4.61-5.44%4.690.58%4.611.32%4.471.22%1.12%
2019-04-184.934.934.634.9310.04%1.19%11.77%354,897,6001,729,139,000378%4.8712.23%4.6610.73%4.557.64%4.415.96%0.93%
2019-04-174.094.484.084.4810.07%3.20%7.61%123,191,000534,773,000172%4.348.77%4.212.93%4.231.42%4.161.04%0.31%
2019-04-164.004.093.914.070.49%1.98%-1.21%51,554,200205,757,00074%3.99-3.13%4.09-3.15%4.17-0.17%4.120.00%0.13%
2019-04-154.134.194.054.05-1.70%-1.70%-1.70%51,860,000213,670,00077%4.12-0.29%4.220.40%4.180.39%4.120.39%0.15%
2019-04-124.124.224.064.12-3.29%-0.29%0.39%86,525,200357,534,000132%4.13-4.06%4.210.12%4.160.12%4.100.44%0.11%
2019-04-114.104.494.064.264.41%-1.09%4.26%161,225,400694,325,000281%4.315.59%4.204.27%4.162.67%4.092.36%0.08%
2019-04-104.044.183.954.080.00%0.02%2.20%74,935,400305,654,000160%4.082.36%4.030.37%4.050.40%3.990.50%-0.18%