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
2020-02-191.461.541.461.512.03%-0.07%4.07%11,213,90016,949,000146%1.512.37%1.492.56%1.470.96%1.451.26%-0.38%
2020-02-181.461.501.461.482.07%0.27%3.28%6,308,4009,311,00084%1.482.57%1.450.63%1.460.14%1.431.49%-0.76%
2020-02-171.411.451.401.452.84%0.76%2.69%5,011,0007,209,00061%1.441.20%1.44-0.90%1.45-0.41%1.410.14%-1.31%
2020-02-141.431.451.391.41-2.08%-0.84%0.00%4,997,5007,104,00064%1.42-1.93%1.45-0.82%1.460.69%1.41-0.21%-1.56%
2020-02-131.471.491.421.44-2.70%-0.69%1.91%7,652,90011,100,00097%1.45-2.09%1.46-0.27%1.450.84%1.41-0.07%-1.90%
2020-02-121.451.501.451.480.68%-0.07%4.67%5,632,3008,340,00070%1.481.02%1.471.73%1.441.27%1.41-0.35%-2.13%
2020-02-111.471.511.421.47-0.68%0.27%3.59%7,234,60010,608,00084%1.470.14%1.441.48%1.422.16%1.42-0.70%-2.29%
2020-02-101.461.491.421.483.50%1.09%3.57%12,932,10018,934,000148%1.463.98%1.422.67%1.391.83%1.43-1.45%-2.31%
2020-02-071.361.431.321.435.15%1.56%-1.38%12,268,80017,274,000134%1.413.23%1.393.05%1.36-0.22%1.45-2.03%-2.22%
2020-02-061.371.381.351.36-0.73%-0.29%-8.11%6,422,1008,758,00070%1.36-0.37%1.340.37%1.37-1.44%1.48-1.86%-2.01%
2020-02-051.341.401.321.373.01%0.07%-9.15%8,339,50011,417,00089%1.373.95%1.34-2.05%1.39-2.26%1.51-2.52%-1.81%
2020-02-041.311.341.311.33-3.62%0.99%-14.03%12,342,10016,249,000123%1.32-4.57%1.37-5.40%1.42-4.51%1.55-4.03%-1.51%
2020-02-031.381.381.381.38-4.83%0.00%-14.39%692,000955,0006%1.38-5.02%1.45-1.30%1.49-2.30%1.61-2.42%-1.12%
2020-01-231.501.501.431.45-2.03%-0.21%-12.23%7,032,20010,218,00061%1.450.69%1.46-2.14%1.52-2.50%1.65-3.56%-0.81%
2020-01-221.461.481.421.48-0.67%2.56%-13.60%10,281,40014,837,00071%1.44-3.22%1.50-4.23%1.56-3.17%1.71-2.39%-0.42%
2020-01-211.491.511.491.49-5.10%-0.07%-15.10%10,907,10016,267,00071%1.49-5.09%1.56-4.05%1.61-3.48%1.76-1.96%-0.16%
2020-01-201.601.601.541.57-2.48%-0.06%-12.29%8,003,00012,569,00052%1.57-3.09%1.63-2.57%1.67-2.34%1.79-0.83%0.11%
2020-01-171.661.671.591.61-3.59%-0.68%-10.80%12,058,70019,549,00074%1.62-4.31%1.67-3.24%1.71-3.50%1.81-0.55%0.27%
2020-01-161.731.741.671.67-3.47%-1.42%-7.99%8,318,00014,089,00052%1.69-2.36%1.73-1.43%1.77-2.69%1.820.06%0.38%
2020-01-151.731.761.721.730.00%-0.29%-4.63%6,476,60011,236,00041%1.74-0.97%1.75-2.34%1.82-0.76%1.810.11%0.42%
2020-01-141.731.791.721.73-1.14%-1.26%-4.53%8,639,90015,139,00055%1.75-0.51%1.79-2.55%1.83-0.76%1.810.44%0.48%
2020-01-131.781.801.741.75-3.85%-0.62%-2.99%12,431,80021,897,00078%1.76-4.19%1.84-0.97%1.85-0.27%1.80-0.11%0.50%
2020-01-101.881.891.811.82-4.21%-0.98%0.78%17,248,70031,698,000111%1.84-2.29%1.86-0.48%1.850.76%1.810.67%0.64%
2020-01-091.821.901.791.904.97%1.01%5.91%25,959,30048,840,000168%1.881.73%1.871.30%1.841.72%1.790.34%0.73%
2020-01-081.901.901.811.81-5.24%-2.11%1.23%19,039,30035,195,000117%1.85-1.12%1.841.65%1.811.35%1.790.28%0.94%
2020-01-071.841.911.801.914.37%2.14%7.12%16,703,70031,239,000108%1.873.03%1.812.78%1.782.47%1.780.73%1.07%
2020-01-061.771.861.751.833.39%0.83%3.39%18,448,50033,475,000114%1.824.01%1.772.68%1.740.69%1.770.74%1.14%
2020-01-031.721.771.711.774.73%1.43%0.74%14,038,10024,494,00083%1.752.83%1.721.42%1.73-0.12%1.760.52%1.23%
2020-01-021.691.711.681.690.60%-0.41%-3.32%9,169,30015,558,00051%1.70-0.18%1.70-2.08%1.73-2.20%1.750.52%1.34%
2019-12-311.701.741.681.680.00%-1.18%-3.39%7,823,30013,297,00042%1.700.59%1.73-0.63%1.77-0.67%1.740.64%1.34%