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
2021-01-191.171.231.171.180.00%0.00%0.00%4,994,7006,004,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-181.131.181.131.182.61%1.99%-0.51%4,415,7005,108,00069%1.163.77%1.130.71%1.13-0.53%1.19-0.75%0.52%
2021-01-151.101.161.071.153.60%3.14%-3.77%6,039,6006,736,00078%1.120.27%1.12-1.15%1.14-1.04%1.200.17%0.82%
2021-01-141.121.131.101.11-0.89%-0.18%-6.96%3,437,8003,824,00042%1.11-1.94%1.13-2.07%1.15-1.54%1.190.00%0.95%
2021-01-131.141.161.121.12-1.75%-1.23%-6.12%3,651,1004,141,00041%1.13-1.39%1.16-0.52%1.17-1.93%1.190.42%1.11%
2021-01-121.171.171.141.14-2.56%-0.87%-4.04%4,041,0004,648,00041%1.15-2.21%1.16-1.36%1.19-1.89%1.190.08%1.20%
2021-01-111.141.201.141.171.74%-0.51%-1.43%5,470,0006,433,00057%1.181.38%1.18-2.08%1.22-0.49%1.190.59%1.17%
2021-01-081.191.191.141.15-3.36%-0.86%-2.54%5,902,8006,848,00061%1.16-2.85%1.20-2.35%1.220.83%1.180.51%1.04%
2021-01-071.241.241.181.19-4.03%-0.34%1.36%8,832,40010,549,00096%1.19-4.63%1.23-0.40%1.210.50%1.170.95%0.93%
2021-01-061.271.281.231.24-2.36%-0.96%6.62%7,198,8009,010,00084%1.250.16%1.242.48%1.211.60%1.161.31%0.74%
2021-01-051.231.291.201.273.25%1.60%10.63%13,027,00016,282,000156%1.252.54%1.212.46%1.191.72%1.151.95%0.59%
2021-01-041.171.231.161.235.13%0.90%9.24%14,058,80017,143,000185%1.227.02%1.182.43%1.172.64%1.132.18%0.38%
2020-12-311.171.171.111.170.00%2.72%6.17%10,416,50011,861,000146%1.14-2.15%1.150.09%1.141.16%1.101.47%0.13%
2020-12-301.181.191.141.172.63%0.52%7.73%10,314,10012,010,000157%1.161.31%1.152.50%1.122.18%1.091.59%-0.07%
2020-12-291.161.171.111.142.70%-0.78%6.64%15,713,60018,061,000233%1.153.51%1.125.55%1.103.78%1.071.33%-0.28%
2020-12-281.111.111.111.114.72%0.00%5.21%3,588,7003,984,00057%1.116.32%1.061.05%1.060.95%1.06-0.19%-0.49%
2020-12-251.051.061.031.060.95%1.53%0.28%4,855,0005,069,00069%1.04-0.57%1.050.00%1.050.10%1.06-0.75%-0.46%
2020-12-241.051.081.031.05-0.94%0.00%-1.41%5,412,9005,682,00071%1.05-0.76%1.050.19%1.050.96%1.07-0.56%-0.36%
2020-12-231.041.081.041.060.95%0.19%-1.03%7,251,4007,671,00090%1.060.95%1.050.67%1.040.10%1.07-0.93%-0.31%
2020-12-221.041.061.041.050.96%0.19%-2.87%5,753,2006,031,00062%1.050.96%1.041.66%1.04-1.52%1.08-0.19%-0.24%
2020-12-211.021.061.011.040.97%0.19%-3.97%4,510,1004,681,00048%1.04-0.19%1.03-0.87%1.05-0.94%1.08-0.18%-0.22%
2020-12-181.021.061.011.031.98%-0.96%-5.07%5,484,2005,705,00057%1.043.18%1.04-2.17%1.06-1.21%1.09-0.28%-0.16%
2020-12-170.991.030.991.01-2.88%0.20%-7.17%7,487,6007,545,00075%1.01-3.91%1.06-2.22%1.08-1.47%1.09-0.55%-0.05%
2020-12-161.091.091.041.04-4.59%-0.86%-4.94%12,422,50013,031,000130%1.05-5.67%1.08-2.44%1.09-1.62%1.09-0.55%0.07%
2020-12-151.141.151.081.09-1.80%-1.98%-0.91%8,982,9009,988,00099%1.110.73%1.110.36%1.110.36%1.10-0.72%0.17%
2020-12-141.091.131.081.110.00%0.54%0.18%6,958,4007,681,00069%1.10-0.45%1.11-0.54%1.110.27%1.110.09%0.38%
2020-12-111.081.131.071.111.83%0.09%0.27%10,581,80011,732,000104%1.110.64%1.110.45%1.100.36%1.110.27%0.42%
2020-12-101.121.131.091.09-3.54%-1.09%-1.27%9,305,00010,251,00092%1.10-1.25%1.110.36%1.100.27%1.10-0.09%0.41%
2020-12-091.081.131.071.134.63%1.25%2.26%18,233,80020,356,000177%1.123.62%1.102.04%1.101.01%1.11-0.18%0.51%
2020-12-081.071.091.061.080.00%0.28%-2.44%5,730,9006,175,00049%1.08-0.19%1.08-0.28%1.09-2.25%1.110.00%0.80%