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:
*ST节能( 000820.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
2019-11-141.251.311.241.314.80%1.08%4.13%12,951,40016,780,000189%1.303.60%1.271.93%1.271.12%1.260.32%-0.95%
2019-11-131.231.281.211.251.63%-0.08%-0.32%6,661,2008,336,00093%1.252.04%1.25-0.95%1.26-0.32%1.25-1.10%-1.10%
2019-11-121.241.241.211.230.00%0.33%-3.00%4,859,2005,955,00063%1.23-2.39%1.26-0.48%1.26-0.08%1.27-1.17%-1.03%
2019-11-111.271.281.231.23-3.91%-2.07%-4.13%6,034,0007,576,00076%1.26-1.80%1.26-0.24%1.260.16%1.28-1.00%-0.97%
2019-11-081.251.301.241.281.59%0.08%-1.23%7,801,6009,980,00095%1.282.24%1.271.20%1.261.04%1.30-1.60%-0.95%
2019-11-071.251.261.241.260.00%0.72%-4.33%5,089,9006,367,00057%1.25-1.19%1.250.08%1.25-0.64%1.32-1.79%-0.86%
2019-11-061.241.301.231.261.61%-0.47%-6.04%8,660,60010,962,00085%1.273.01%1.251.38%1.25-1.73%1.34-0.67%-0.72%
2019-11-051.231.241.211.240.00%0.90%-8.15%4,616,2005,675,00045%1.23-1.29%1.23-1.52%1.28-1.92%1.35-0.66%-0.71%
2019-11-041.241.261.221.24-0.80%-0.40%-8.76%5,484,1006,827,00053%1.251.22%1.25-2.57%1.30-1.59%1.36-0.88%-0.71%
2019-11-011.231.261.201.250.00%1.63%-8.83%8,190,40010,072,00074%1.23-3.07%1.29-3.09%1.32-2.94%1.37-0.94%-0.69%
2019-10-311.311.321.251.25-5.30%-1.50%-9.68%14,086,30017,872,000125%1.27-6.76%1.33-3.70%1.36-3.27%1.38-1.21%-0.73%
2019-10-301.371.411.311.32-4.35%-3.01%-5.78%9,555,50013,005,00093%1.36-2.09%1.38-1.92%1.41-0.43%1.40-0.43%-0.80%
2019-10-291.391.411.371.38-1.43%-0.72%-1.92%7,990,30011,106,00080%1.390.43%1.41-1.20%1.41-0.07%1.41-0.50%-0.94%
2019-10-281.391.411.351.40-0.71%1.16%-0.99%8,809,40012,195,00086%1.38-3.22%1.42-0.28%1.41-0.35%1.41-0.84%-1.07%
2019-10-251.441.461.411.41-2.76%-1.40%-1.12%12,280,20017,566,000119%1.43-0.42%1.430.71%1.420.71%1.43-0.70%-1.14%
2019-10-241.381.451.361.455.07%0.97%0.97%15,961,00022,921,000150%1.443.83%1.421.14%1.411.08%1.44-0.35%-1.30%
2019-10-231.401.401.371.38-1.43%-0.22%-4.23%4,846,4006,703,00049%1.38-0.79%1.400.07%1.39-0.50%1.44-0.62%-1.37%
2019-10-221.391.411.381.40-0.71%0.43%-3.45%6,723,8009,373,00066%1.39-1.28%1.400.29%1.40-0.85%1.45-0.62%-1.48%
2019-10-211.411.441.381.411.44%-0.14%-3.36%10,610,80014,986,000109%1.411.58%1.40-0.29%1.41-1.33%1.46-0.68%-1.54%
2019-10-181.361.431.341.392.21%0.00%-5.38%12,079,30016,791,000131%1.390.51%1.40-1.69%1.43-1.99%1.47-1.34%-1.59%
2019-10-171.411.421.351.36-4.23%-1.66%-8.66%10,463,80014,471,000120%1.38-3.35%1.42-3.00%1.46-1.55%1.49-1.91%-1.59%
2019-10-161.451.461.401.42-2.74%-0.77%-6.46%8,661,40012,395,000100%1.43-2.05%1.47-1.54%1.48-1.00%1.52-1.88%-1.63%
2019-10-151.481.491.441.46-2.67%-0.07%-5.62%9,588,50014,006,000111%1.46-2.41%1.49-1.06%1.50-0.93%1.55-1.72%-1.60%
2019-10-141.511.511.481.50-0.66%0.20%-4.70%11,995,20017,956,000146%1.50-0.40%1.51-0.46%1.51-0.85%1.57-1.63%-1.45%
2019-10-111.541.551.481.51-2.58%0.47%-5.63%15,020,50022,580,000200%1.50-2.40%1.51-1.50%1.53-1.74%1.60-2.26%-1.28%
2019-10-101.531.561.521.550.65%0.65%-5.31%4,650,4007,160,00073%1.541.52%1.54-0.52%1.55-1.27%1.64-1.09%-1.05%
2019-10-091.561.561.491.54-1.91%1.52%-6.95%7,524,90011,414,000117%1.52-3.62%1.54-2.22%1.57-2.90%1.66-1.66%-0.93%
2019-10-081.581.591.561.570.00%-0.25%-6.71%3,232,3005,089,00055%1.57-0.06%1.58-0.94%1.62-1.58%1.68-1.23%-0.76%
2019-09-301.561.591.561.570.00%-0.32%-7.86%3,573,8005,630,00057%1.58-0.57%1.59-2.27%1.65-1.32%1.70-1.16%-0.62%
2019-09-271.561.611.551.570.00%-0.88%-8.93%5,670,4008,980,00087%1.58-1.37%1.63-2.28%1.67-1.71%1.72-1.32%-0.47%