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
2020-06-012.912.952.902.941.38%0.38%1.38%6,937,00020,320,000103%2.931.00%2.900.80%2.890.77%2.900.24%0.02%
2020-05-292.892.922.872.900.00%0.00%0.24%5,939,80017,228,00090%2.900.83%2.880.52%2.870.63%2.890.14%-0.01%
2020-05-282.872.902.852.901.40%0.83%0.38%5,527,60015,895,00085%2.880.49%2.870.63%2.850.04%2.890.07%0.01%
2020-05-272.862.882.852.86-0.69%-0.07%-0.94%4,708,20013,476,00073%2.860.28%2.850.57%2.85-0.42%2.89-0.07%-0.01%
2020-05-262.832.882.822.881.77%0.91%-0.31%3,467,1009,895,00055%2.851.24%2.83-0.35%2.86-1.58%2.89-0.07%-0.03%
2020-05-252.832.832.802.830.71%0.39%-2.11%3,072,3008,662,00045%2.82-0.21%2.84-0.91%2.910.03%2.89-0.21%-0.07%
2020-05-222.852.872.792.81-1.40%-0.53%-3.00%4,935,10013,943,00072%2.83-1.53%2.87-2.02%2.91-0.10%2.90-0.31%-0.10%
2020-05-212.892.902.852.85-1.04%-0.66%-1.93%5,795,10016,628,00086%2.87-0.73%2.930.07%2.910.03%2.91-0.17%-0.24%
2020-05-202.922.932.862.88-2.37%-0.35%-1.06%9,438,20027,281,000145%2.89-2.53%2.930.03%2.91-0.07%2.91-0.14%-0.23%
2020-05-192.883.052.862.952.43%-0.51%1.20%17,572,00052,109,000293%2.973.85%2.922.63%2.911.57%2.920.73%-0.23%
2020-05-182.832.882.832.881.77%0.88%-0.48%5,412,10015,451,000106%2.860.60%2.85-0.25%2.87-0.52%2.89-0.04%-0.32%
2020-05-152.852.872.822.83-0.70%-0.28%-2.25%4,198,50011,915,00085%2.84-0.53%2.86-0.70%2.88-0.72%2.900.35%-0.33%
2020-05-142.882.882.832.85-1.38%-0.11%-1.21%4,599,10013,121,00082%2.85-0.97%2.88-0.90%2.90-0.55%2.89-0.21%-0.44%
2020-05-132.892.892.872.890.35%0.31%-0.03%3,747,60010,798,00067%2.88-0.31%2.90-0.62%2.92-0.14%2.89-0.28%-0.43%
2020-05-122.932.942.862.88-2.04%-0.35%-0.66%6,645,50019,204,000114%2.89-1.70%2.92-0.71%2.92-0.03%2.90-0.41%-0.42%
2020-05-112.942.962.922.940.00%0.00%1.00%3,992,10011,738,00067%2.94-0.20%2.940.38%2.920.48%2.91-0.48%-0.42%
2020-05-082.942.972.932.940.34%-0.20%0.51%4,726,80013,924,00067%2.950.31%2.930.65%2.911.22%2.93-1.75%-0.41%
2020-05-072.932.952.912.93-0.34%-0.24%-1.58%4,118,80012,095,00045%2.940.86%2.910.73%2.870.00%2.98-0.10%-0.17%
2020-05-062.872.942.832.941.38%0.96%-1.34%5,933,80017,280,00061%2.910.62%2.891.40%2.87-0.31%2.98-0.13%-0.17%
2020-04-302.872.922.862.901.75%0.21%-2.82%6,620,40019,160,00067%2.891.62%2.85-0.11%2.88-0.72%2.98-0.13%-0.16%
2020-04-292.812.882.812.850.71%0.07%-4.62%3,822,10010,886,00038%2.850.89%2.85-1.08%2.90-1.09%2.99-0.17%-0.16%
2020-04-282.912.932.712.83-2.75%0.25%-5.45%11,055,60031,213,000105%2.82-3.49%2.88-2.57%2.94-3.23%2.99-0.70%-0.15%
2020-04-272.942.952.912.91-1.36%-0.51%-3.45%4,939,20014,448,00050%2.93-1.18%2.96-0.60%3.03-0.10%3.01-0.10%-0.05%
2020-04-242.992.992.932.95-1.34%-0.34%-2.22%6,052,30017,914,00060%2.96-0.70%2.98-2.49%3.04-0.03%3.02-0.23%-0.06%
2020-04-232.993.002.972.99-0.33%0.30%-1.12%8,221,00024,508,00078%2.98-0.10%3.05-0.03%3.040.03%3.02-0.40%-0.02%
2020-04-223.003.042.963.00-1.64%0.54%-1.19%15,041,70044,885,000142%2.98-4.45%3.06-0.46%3.04-0.23%3.04-0.39%0.05%
2020-04-213.183.263.053.050.00%-2.34%0.07%23,937,10074,764,000249%3.124.52%3.073.16%3.041.98%3.050.66%0.13%
2020-04-202.953.052.953.053.04%2.07%0.73%8,751,00026,152,000101%2.990.47%2.980.03%2.980.00%3.03-0.10%0.11%
2020-04-172.983.002.952.96-0.34%-0.47%-2.34%6,248,50018,583,00074%2.970.61%2.97-0.40%2.98-0.70%3.03-0.07%0.12%
2020-04-162.952.982.922.970.00%0.47%-2.08%6,098,70018,029,00071%2.96-1.07%2.99-0.30%3.01-0.99%3.03-0.13%0.15%