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
2020-06-041.021.020.980.99-1.98%-0.70%6.34%13,553,50013,516,000130%1.000.71%0.991.13%0.981.88%0.930.87%-0.44%
2020-06-030.971.020.961.013.06%2.02%9.43%15,218,40015,067,000150%0.992.48%0.981.77%0.962.35%0.920.76%-0.64%
2020-06-020.960.990.950.980.00%1.45%6.99%9,794,4009,465,000104%0.97-0.10%0.962.35%0.941.41%0.920.11%-0.93%
2020-06-010.960.990.940.983.16%1.34%7.10%13,474,90013,027,000148%0.973.42%0.943.31%0.923.60%0.920.22%-0.98%
2020-05-290.900.950.880.955.56%1.60%4.05%7,725,5007,223,00088%0.945.06%0.911.23%0.891.02%0.91-0.87%-0.99%
2020-05-280.900.910.870.90-1.10%1.12%-2.28%7,981,5007,101,00084%0.89-1.11%0.901.93%0.88-0.90%0.92-0.75%-0.84%
2020-05-270.920.930.870.911.11%1.11%-1.94%10,737,1009,667,000114%0.900.45%0.880.80%0.89-0.78%0.93-0.32%-0.72%
2020-05-260.860.900.850.904.65%0.45%-3.33%7,765,2006,955,00088%0.905.66%0.87-1.36%0.90-1.21%0.93-0.53%-0.66%
2020-05-250.840.870.830.86-1.15%1.42%-8.12%11,406,6009,674,000119%0.85-3.53%0.88-3.39%0.91-3.20%0.94-1.89%-0.68%
2020-05-220.930.940.870.87-5.43%-1.02%-8.81%13,869,80012,185,000158%0.88-5.69%0.92-4.09%0.94-3.80%0.95-1.95%-0.52%
2020-05-210.950.970.920.92-5.15%-1.29%-5.45%10,444,0009,734,000140%0.93-3.72%0.95-2.75%0.97-1.12%0.97-1.22%-0.36%
2020-05-200.931.000.930.971.04%0.21%-1.52%5,956,2005,768,00083%0.97-1.02%0.98-1.41%0.990.31%0.99-2.09%-0.28%
2020-05-191.001.010.960.96-4.95%-1.84%-4.57%6,308,7006,171,00075%0.98-1.51%1.000.40%0.980.93%1.01-0.40%-0.01%
2020-05-181.001.030.961.012.02%1.71%0.00%7,574,5007,522,00096%0.99-1.39%0.991.33%0.97-0.10%1.010.10%-0.01%
2020-05-150.991.030.990.991.02%-1.69%-1.88%9,238,2009,303,000116%1.013.92%0.982.84%0.970.21%1.010.70%-0.12%
2020-05-140.930.980.910.985.38%1.14%-2.20%7,390,0007,161,00091%0.974.08%0.95-1.04%0.97-1.42%1.000.40%-0.33%
2020-05-130.940.950.920.93-2.11%-0.11%-6.81%4,159,2003,873,00047%0.93-1.69%0.96-2.04%0.99-3.81%1.000.30%-0.59%
2020-05-120.970.980.940.95-4.04%0.32%-4.52%9,773,7009,252,000101%0.95-6.15%0.98-3.54%1.03-2.01%1.00-0.80%-0.94%
2020-05-111.021.030.970.99-1.98%-1.88%-1.30%5,631,4005,680,00062%1.01-1.08%1.02-3.33%1.050.87%1.00-0.20%-1.13%
2020-05-081.021.031.011.01-0.98%-0.98%0.50%4,528,6004,620,00050%1.020.00%1.05-0.47%1.041.47%1.01-0.40%-1.21%
2020-05-071.031.051.001.02-2.86%0.00%1.09%9,703,3009,894,00099%1.02-5.47%1.061.05%1.021.49%1.01-0.40%-1.35%
2020-05-061.091.101.051.050.00%-2.69%3.65%16,988,90018,333,000192%1.082.76%1.057.28%1.014.35%1.010.60%-1.38%
2020-04-301.051.051.051.055.00%0.00%4.27%2,573,6002,703,00032%1.056.71%0.981.56%0.97-0.41%1.01-0.40%-1.53%
2020-04-290.941.000.931.005.26%1.63%-1.09%9,089,4008,941,000102%0.984.35%0.960.63%0.97-0.72%1.01-0.98%-1.56%
2020-04-280.950.970.910.95-1.04%0.74%-6.95%8,706,2008,209,00096%0.94-1.26%0.95-1.85%0.98-2.20%1.02-1.45%-1.54%
2020-04-270.910.980.910.961.05%0.52%-7.34%10,928,30010,439,000124%0.96-0.52%0.97-2.21%1.00-2.16%1.04-2.17%-1.49%
2020-04-240.970.990.950.95-5.00%-1.04%-10.29%13,922,00013,359,000154%0.96-5.42%0.99-4.05%1.02-3.41%1.06-3.20%-1.43%
2020-04-231.031.041.001.00-3.85%-1.48%-8.59%8,184,2008,309,00098%1.02-2.59%1.04-1.99%1.06-1.40%1.09-2.67%-1.18%
2020-04-221.021.061.011.040.00%-0.19%-7.47%6,650,8006,927,00074%1.04-0.57%1.06-1.67%1.07-1.20%1.12-1.06%-0.94%
2020-04-211.091.091.041.040.00%-0.76%-8.45%11,466,10012,018,000132%1.05-4.03%1.08-2.01%1.08-1.63%1.14-1.73%-0.86%