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:
陕西金叶( 000812.SZ 深证)
板块 :造纸、印刷   
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
2020-01-173.323.333.273.27-1.21%-0.94%-3.63%7,824,30025,827,00052%3.30-0.60%3.32-1.07%3.35-0.51%3.39-0.06%0.30%
2020-01-163.343.363.293.31-0.90%-0.33%-2.50%7,655,30025,422,00049%3.32-0.36%3.36-0.48%3.37-0.53%3.400.09%0.33%
2020-01-153.383.383.303.34-1.18%0.21%-1.53%9,689,10032,296,00059%3.33-1.88%3.37-0.56%3.39-0.38%3.390.21%0.33%
2020-01-143.413.423.383.38-0.88%-0.50%-0.15%11,091,60037,675,00065%3.400.44%3.39-0.18%3.40-0.50%3.390.36%0.32%
2020-01-133.383.413.353.410.89%0.83%1.10%8,498,00028,737,00050%3.38-0.27%3.40-0.15%3.420.06%3.370.15%0.28%
2020-01-103.423.433.363.38-1.17%-0.32%0.36%9,683,20032,833,00056%3.39-0.47%3.40-0.64%3.410.18%3.370.15%0.30%
2020-01-093.403.433.383.421.79%0.38%1.69%14,844,70050,575,00088%3.410.18%3.420.18%3.410.35%3.360.27%0.31%
2020-01-083.443.453.333.36-3.72%-1.21%0.18%26,725,70090,883,000167%3.40-1.36%3.420.24%3.400.56%3.350.42%0.30%
2020-01-073.423.573.383.492.65%1.22%4.49%32,394,600111,693,000235%3.451.98%3.411.58%3.381.63%3.341.12%0.27%
2020-01-063.313.433.293.400.59%0.56%2.94%16,098,00054,423,000137%3.380.66%3.360.87%3.320.51%3.300.27%0.17%
2020-01-033.353.383.323.380.90%0.63%2.61%15,654,90052,582,000139%3.360.90%3.331.16%3.310.49%3.290.24%0.19%
2020-01-023.353.353.303.351.52%0.63%1.95%16,151,90053,769,000149%3.330.91%3.290.46%3.290.46%3.290.12%0.21%
2019-12-313.243.373.223.301.85%0.03%0.55%18,518,00061,092,000176%3.302.74%3.270.43%3.270.49%3.280.06%0.26%
2019-12-303.243.253.153.24-0.92%0.90%-1.22%10,560,20033,909,000100%3.21-2.52%3.26-0.64%3.26-0.34%3.28-0.03%0.35%
2019-12-273.293.333.263.27-0.61%-0.73%-0.34%10,632,60035,025,000104%3.290.40%3.280.52%3.27-0.24%3.280.34%0.40%
2019-12-263.253.323.253.291.54%0.27%0.61%7,786,00025,548,00077%3.280.55%3.260.31%3.28-0.15%3.270.28%0.40%
2019-12-253.283.293.233.24-0.92%-0.70%-0.64%7,673,20025,041,00076%3.260.59%3.25-0.76%3.28-0.24%3.260.15%0.38%
2019-12-243.223.273.223.271.87%0.80%0.43%6,741,10021,870,00068%3.24-0.25%3.28-0.46%3.29-0.18%3.260.15%0.39%
2019-12-233.313.323.203.21-3.02%-1.29%-1.26%9,686,10031,501,00098%3.25-2.11%3.29-0.48%3.300.18%3.250.15%0.40%
2019-12-203.323.353.303.31-0.30%-0.36%1.97%11,353,50037,720,000122%3.320.58%3.310.33%3.290.74%3.250.46%0.40%
2019-12-193.273.333.263.321.22%0.51%2.75%10,442,90034,494,000118%3.30-0.03%3.300.70%3.270.71%3.230.40%0.37%
2019-12-183.303.353.283.28-0.30%-0.73%1.93%12,319,40040,709,000147%3.300.37%3.281.08%3.240.71%3.220.63%0.35%
2019-12-173.243.323.233.291.23%-0.06%2.88%15,394,10050,673,000199%3.292.27%3.241.69%3.221.16%3.200.95%0.25%
2019-12-163.183.263.183.252.20%0.96%2.59%10,141,70032,644,000146%3.221.29%3.190.54%3.180.38%3.170.48%0.16%
2019-12-133.183.223.153.181.27%0.06%0.86%8,956,80028,467,000136%3.180.76%3.170.13%3.170.00%3.150.32%0.13%
2019-12-123.193.193.123.14-1.57%-0.44%-0.10%7,382,90023,283,000119%3.15-0.79%3.17-0.25%3.17-0.10%3.140.13%0.11%
2019-12-113.193.193.163.190.31%0.35%1.62%5,527,30017,570,00093%3.180.28%3.17-0.06%3.170.25%3.140.26%0.11%
2019-12-103.173.193.153.180.32%0.32%1.56%6,819,20021,615,000117%3.17-0.10%3.180.06%3.170.51%3.130.19%0.09%
2019-12-093.193.213.153.17-0.63%-0.09%1.44%6,174,60019,593,000111%3.17-0.35%3.170.38%3.150.51%3.130.16%0.08%
2019-12-063.183.203.163.190.00%0.19%2.24%6,833,00021,758,000126%3.180.60%3.161.02%3.130.71%3.120.23%0.06%