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
2019-07-173.923.933.873.87-1.28%-0.79%-8.60%17,696,40069,026,00039%3.90-0.64%3.88-0.31%3.91-0.94%4.23-4.14%-0.47%
2019-07-163.923.983.873.92-0.51%-0.15%-11.25%17,758,50069,720,00028%3.932.03%3.90-0.38%3.95-1.86%4.42-1.10%0.15%
2019-07-153.853.943.723.940.00%2.39%-11.78%28,511,100109,716,00037%3.85-2.43%3.91-1.93%4.02-3.59%4.47-0.29%0.36%
2019-07-123.943.983.913.940.00%-0.10%-12.03%17,931,90070,725,00023%3.94-0.30%3.99-2.23%4.17-2.27%4.480.25%0.35%
2019-07-113.974.013.883.940.25%-0.40%-11.82%27,314,700108,056,00033%3.96-1.84%4.08-3.89%4.27-1.82%4.47-0.16%-0.01%
2019-07-104.134.133.933.93-5.53%-2.48%-12.18%39,320,900158,475,00046%4.03-3.61%4.24-3.02%4.35-4.63%4.48-0.07%-0.04%
2019-07-094.394.394.004.16-4.59%-0.50%-7.10%51,369,800214,791,00061%4.18-6.47%4.38-1.66%4.56-1.13%4.48-0.18%-0.06%
2019-07-084.474.644.364.36-3.33%-2.46%-2.81%51,751,300231,311,00067%4.470.47%4.45-4.01%4.610.39%4.490.27%0.00%
2019-07-054.344.654.304.512.73%1.37%0.80%70,043,500311,595,00091%4.450.20%4.64-0.58%4.600.64%4.470.34%-0.05%
2019-07-044.514.584.334.39-6.20%-1.13%-1.55%90,760,400402,961,000121%4.44-8.06%4.66-0.13%4.570.20%4.460.38%-0.11%
2019-07-034.555.094.514.68-1.06%-3.09%5.36%161,297,800778,859,000243%4.834.75%4.675.40%4.564.07%4.442.05%-0.19%
2019-07-024.314.734.294.7310.00%2.60%8.66%121,682,800560,940,000196%4.617.51%4.433.67%4.382.91%4.351.05%-0.38%
2019-07-014.314.354.244.301.42%0.28%-0.19%49,116,200210,608,00078%4.293.25%4.270.54%4.260.12%4.31-0.39%-0.51%
2019-06-284.234.264.064.24-1.62%2.09%-1.97%54,208,200225,148,00077%4.15-4.53%4.25-0.66%4.25-0.42%4.33-3.33%-0.50%
2019-06-274.254.494.194.310.70%-0.92%-3.67%74,428,900323,782,00092%4.353.35%4.281.06%4.270.66%4.47-0.53%0.40%
2019-06-264.124.344.044.281.90%1.69%-4.85%54,703,300230,235,00059%4.21-0.68%4.23-0.35%4.24-1.94%4.50-0.27%1.01%
2019-06-254.294.374.174.20-2.10%-0.90%-6.87%39,958,900169,356,00043%4.24-0.49%4.25-0.05%4.32-0.58%4.510.42%1.36%
2019-06-244.214.304.164.291.66%0.73%-4.48%43,191,100183,938,00046%4.260.31%4.25-2.34%4.35-0.59%4.49-0.16%1.40%
2019-06-214.324.344.184.22-1.17%-0.61%-6.18%54,969,400233,381,00061%4.25-0.07%4.35-0.78%4.38-4.48%4.50-0.27%1.41%
2019-06-204.274.404.064.27-2.06%0.49%-5.32%67,523,200286,903,00079%4.25-5.24%4.39-0.97%4.58-0.65%4.51-0.42%1.42%
2019-06-194.504.704.304.36-1.13%-2.77%-3.73%97,089,000435,337,000131%4.482.28%4.43-5.16%4.610.02%4.530.11%1.45%
2019-06-184.274.594.174.412.32%0.59%-2.52%88,372,700387,402,000132%4.38-0.75%4.67-0.38%4.610.50%4.52-0.31%1.41%
2019-06-174.534.684.254.31-7.51%-2.42%-5.02%100,886,500445,620,000174%4.42-11.39%4.69-0.55%4.59-0.61%4.54-0.29%1.45%
2019-06-144.785.334.634.66-4.31%-6.52%2.40%161,526,400805,265,000375%4.999.56%4.716.89%4.615.32%4.555.69%1.49%
2019-06-134.164.874.124.879.93%7.03%13.10%149,024,400678,134,000487%4.552.92%4.414.70%4.384.98%4.315.54%0.89%
2019-06-124.434.434.264.439.93%0.20%8.58%66,935,600295,939,000371%4.4210.44%4.216.80%4.176.92%4.083.29%0.35%
2019-06-113.994.033.864.0310.11%0.67%2.03%53,583,400214,488,000324%4.009.46%3.947.61%3.904.89%3.950.84%0.32%
2019-06-103.623.713.593.661.39%0.08%-6.56%5,132,20018,767,00039%3.660.72%3.67-0.70%3.72-1.43%3.92-0.10%0.21%
2019-06-063.703.703.583.61-2.17%-0.58%-7.93%5,412,80019,652,00041%3.63-2.42%3.69-1.86%3.78-1.23%3.92-0.15%0.17%
2019-06-053.753.753.693.690.00%-0.83%-6.04%4,186,20015,576,00033%3.720.24%3.76-1.42%3.82-1.24%3.93-0.10%0.17%