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
2021-01-223.233.603.183.341.21%-1.85%5.63%62,590,200213,000,000220%3.404.68%3.322.00%3.282.95%3.162.33%-0.97%
2021-01-213.183.403.133.302.17%1.51%6.80%44,387,200144,306,000162%3.25-0.85%3.261.53%3.182.48%3.09-0.07%-1.33%
2021-01-203.353.423.163.23-1.82%-1.49%4.46%53,976,800176,993,000204%3.282.34%3.215.36%3.114.19%3.09-0.39%-1.39%
2021-01-192.993.292.993.2910.03%2.68%5.99%21,766,90069,748,00085%3.207.41%3.044.61%2.981.84%3.10-1.74%-1.42%
2021-01-182.913.012.902.991.70%0.23%-5.35%17,441,30052,031,00057%2.982.51%2.910.41%2.93-0.51%3.16-2.41%-1.32%
2021-01-152.852.982.832.943.16%1.03%-9.18%18,696,90054,417,00053%2.912.25%2.90-0.65%2.94-1.24%3.24-2.44%-1.51%
2021-01-142.922.932.782.85-2.40%0.14%-14.10%21,324,80060,691,00051%2.85-3.39%2.92-2.28%2.98-3.22%3.32-1.16%-1.35%
2021-01-133.003.012.922.92-2.01%-0.88%-13.02%17,409,50051,283,00039%2.95-0.88%2.98-1.09%3.08-3.02%3.36-1.24%-1.23%
2021-01-122.953.032.902.981.36%0.27%-12.33%17,585,80052,268,00037%2.97-1.36%3.02-3.21%3.18-2.91%3.40-1.39%-1.03%
2021-01-113.023.082.942.94-2.97%-2.42%-14.71%29,962,90090,273,00057%3.01-0.79%3.12-3.97%3.27-3.45%3.45-1.23%-0.85%
2021-01-083.223.262.933.03-7.06%-0.23%-13.18%45,580,500138,449,00082%3.04-8.03%3.25-5.25%3.39-3.75%3.49-1.27%-0.71%
2021-01-073.403.413.253.26-5.51%-1.27%-7.78%36,411,500120,217,00070%3.30-4.29%3.43-3.19%3.52-0.28%3.54-0.65%-0.55%
2021-01-063.443.543.383.450.00%0.00%-3.04%36,540,300126,069,00068%3.45-1.71%3.54-1.39%3.53-0.59%3.56-0.62%-0.46%
2021-01-053.613.663.453.45-4.70%-1.71%-3.63%44,051,400154,617,00075%3.51-3.55%3.590.99%3.55-0.81%3.58-0.80%-0.39%
2021-01-043.623.743.583.620.00%-0.52%0.30%44,658,600162,533,00066%3.640.80%3.550.51%3.580.28%3.61-4.27%-0.29%
2020-12-313.463.713.433.624.02%0.28%-3.98%59,756,900215,752,00068%3.615.77%3.54-0.37%3.570.56%3.77-0.82%0.71%
2020-12-303.453.573.253.48-1.14%1.96%-8.45%51,603,900176,130,00054%3.41-4.59%3.55-1.50%3.55-0.92%3.800.00%1.02%
2020-12-293.663.723.493.52-3.83%-1.59%-7.39%46,003,700164,537,00048%3.58-1.97%3.600.53%3.58-0.58%3.800.74%1.11%
2020-12-283.553.743.513.661.10%0.30%-2.99%57,871,800211,200,00060%3.652.01%3.580.62%3.60-0.69%3.770.43%1.01%
2020-12-253.473.713.453.623.72%1.20%-3.65%56,636,700202,596,00056%3.581.88%3.56-1.00%3.63-6.18%3.760.19%1.11%
2020-12-243.583.613.463.49-3.59%-0.60%-6.93%46,384,600162,861,00046%3.51-1.96%3.60-1.53%3.87-1.13%3.750.29%1.07%
2020-12-233.433.713.433.621.97%1.09%-3.18%74,404,900266,456,00075%3.58-2.08%3.65-7.56%3.910.21%3.740.24%1.01%
2020-12-223.683.743.533.55-6.82%-2.93%-4.83%88,794,800324,692,00091%3.66-0.87%3.95-1.67%3.900.96%3.730.13%1.36%
2020-12-213.723.883.603.81-4.75%3.28%2.28%149,868,700552,921,000162%3.69-13.83%4.02-0.72%3.870.29%3.730.22%1.76%
2020-12-184.314.484.004.00-1.72%-6.56%7.61%201,077,500860,862,000295%4.287.51%4.0511.45%3.867.83%3.725.72%1.80%
2020-12-173.824.073.824.0710.00%2.21%15.76%81,187,200323,276,000155%3.9811.51%3.634.19%3.583.89%3.522.24%1.24%
2020-12-163.353.703.293.7010.12%3.61%7.59%86,329,000308,248,000173%3.577.01%3.492.05%3.440.32%3.440.91%1.02%
2020-12-153.393.443.273.36-4.00%0.69%-1.41%77,804,000259,647,000174%3.34-5.57%3.42-0.20%3.43-0.81%3.41-0.29%0.92%
2020-12-143.303.583.273.507.69%-0.96%2.40%96,304,200340,340,000272%3.538.14%3.420.29%3.461.56%3.421.42%0.95%
2020-12-113.333.373.183.250.00%-0.55%-3.56%33,738,600110,249,000119%3.27-1.42%3.41-1.16%3.41-0.26%3.37-0.21%0.83%