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:
大亚圣象( 000910.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
2019-09-1212.0612.4711.9312.090.17%0.16%7.19%5,324,30064,271,00079%12.070.12%11.861.91%11.551.49%11.280.80%0.67%
2019-09-1111.8812.3511.6912.071.68%0.11%7.86%11,490,600138,545,000176%12.064.37%11.643.81%11.382.77%11.192.15%0.63%
2019-09-1011.1711.9111.0111.876.27%2.75%8.35%10,813,700124,918,000164%11.554.26%11.212.60%11.081.81%10.961.41%0.47%
2019-09-0911.0311.2910.9011.172.48%0.81%3.40%6,848,50075,883,000112%11.082.02%10.931.05%10.880.19%10.800.80%0.32%
2019-09-0611.0211.1110.7410.900.18%0.36%1.71%7,788,20084,587,000133%10.860.08%10.820.06%10.86-0.24%10.720.28%0.22%
2019-09-0510.8110.9810.7210.880.65%0.26%1.81%6,520,10070,753,000123%10.851.35%10.81-0.44%10.880.06%10.690.29%0.25%
2019-09-0410.7410.8610.6210.810.09%0.95%1.45%5,622,80060,210,000113%10.71-1.37%10.86-0.88%10.880.61%10.660.15%0.27%
2019-09-0311.1611.1610.7110.80-3.40%-0.53%1.50%5,907,10064,135,000126%10.86-1.43%10.950.06%10.810.85%10.640.14%0.30%
2019-09-0210.9311.2110.7811.182.57%1.51%5.22%5,307,20058,452,000116%11.010.16%10.951.88%10.721.49%10.630.00%0.41%
2019-08-3010.9611.2210.7610.900.65%-0.87%2.59%5,650,00062,128,000120%11.001.81%10.751.84%10.561.03%10.630.66%0.57%
2019-08-2910.6710.9510.6110.830.56%0.27%2.61%4,297,30046,415,00086%10.802.02%10.551.72%10.460.56%10.560.42%0.56%
2019-08-2810.2410.7710.2410.775.69%1.73%2.46%10,466,900110,814,000220%10.594.10%10.372.10%10.400.93%10.510.54%0.41%
2019-08-2710.0010.299.9810.191.90%0.20%-2.53%3,784,90038,491,00092%10.171.65%10.16-1.02%10.30-1.60%10.46-0.09%0.15%
2019-08-2610.1610.169.9110.00-3.85%-0.05%-4.43%3,987,10039,891,000103%10.01-4.37%10.27-2.29%10.47-2.27%10.46-0.19%0.10%
2019-08-2310.5210.6410.3710.40-1.52%-0.59%-0.80%1,911,50019,998,00055%10.46-0.42%10.51-1.11%10.710.59%10.480.53%0.33%
2019-08-2210.6010.6710.3910.560.48%0.51%1.26%2,761,10029,007,00078%10.51-0.24%10.62-1.43%10.650.31%10.430.49%0.28%
2019-08-2110.6710.6910.4410.51-1.78%-0.20%1.27%3,507,20036,934,00099%10.53-1.93%10.780.84%10.620.54%10.380.47%0.23%
2019-08-2010.9210.9210.6110.70-2.82%-0.35%3.59%5,690,00061,100,000170%10.74-1.95%10.690.93%10.560.94%10.331.28%0.18%
2019-08-1910.7311.3010.6111.012.71%0.54%7.95%6,308,60069,088,000203%10.954.85%10.593.22%10.462.88%10.201.56%0.06%
2019-08-169.9010.739.8110.728.50%2.64%6.75%8,007,40083,632,000271%10.446.57%10.264.27%10.173.62%10.040.56%-0.08%
2019-08-159.709.959.709.88-0.40%0.82%-1.06%1,418,10013,898,00049%9.80-1.02%9.840.14%9.81-0.25%9.99-1.03%-0.12%
2019-08-149.889.979.829.921.33%0.19%-1.68%2,302,50022,797,00070%9.901.45%9.830.50%9.840.01%10.09-2.06%0.00%
2019-08-139.699.869.689.79-0.41%0.31%-4.97%1,068,20010,426,00025%9.76-0.02%9.78-0.53%9.84-0.10%10.30-0.58%0.28%
2019-08-129.849.849.689.831.55%0.70%-5.13%1,614,20015,758,00027%9.76-0.31%9.83-0.31%9.85-0.86%10.362.08%0.44%
2019-08-099.879.989.689.68-2.02%-1.14%-4.64%2,885,50028,256,00038%9.79-1.07%9.86-0.16%9.93-1.40%10.15-0.01%-0.04%
2019-08-089.809.979.809.880.82%-0.18%-2.68%3,093,90030,622,00040%9.900.03%9.88-1.05%10.07-1.47%10.150.00%-0.12%
2019-08-079.8310.079.779.80-1.41%-0.96%-3.47%2,358,50023,337,00031%9.900.46%9.98-1.61%10.22-2.49%10.150.00%-0.25%
2019-08-069.8410.139.619.94-1.39%0.91%-2.09%4,173,40041,106,00054%9.85-3.25%10.14-2.31%10.48-0.53%10.150.09%-0.33%
2019-08-0510.1310.4510.0210.08-2.80%-0.99%-0.62%3,742,50038,101,00049%10.18-1.58%10.38-2.67%10.543.18%10.140.17%-0.48%
2019-08-0210.3310.5510.0510.370.00%0.25%2.41%5,455,10056,429,00071%10.34-2.14%10.670.51%10.210.34%10.130.10%-0.65%