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
2020-02-2413.1013.2512.6513.11-1.13%1.16%2.17%8,811,800114,202,00098%12.96-2.03%13.08-0.05%13.050.08%12.831.02%0.15%
2020-02-2113.2013.3713.0513.26-0.23%0.23%4.38%7,479,40098,944,00081%13.231.25%13.080.52%13.040.56%12.701.33%-0.12%
2020-02-2012.7413.3712.7013.293.99%1.71%6.01%8,123,700106,143,00084%13.071.38%13.020.48%12.960.55%12.540.80%-0.45%
2020-02-1913.0413.0412.7812.78-1.62%-0.84%2.76%4,815,10062,058,00048%12.89-1.20%12.950.08%12.890.58%12.440.41%-0.70%
2020-02-1813.1413.2012.9412.99-0.84%-0.42%4.88%7,528,90098,213,00073%13.051.05%12.940.69%12.821.03%12.391.01%-0.93%
2020-02-1712.8813.1612.7513.101.95%1.48%6.83%8,339,900107,661,00075%12.910.15%12.860.93%12.691.52%12.260.53%-1.37%
2020-02-1412.6613.1212.5912.850.94%-0.31%5.35%8,830,400113,827,00083%12.890.73%12.741.18%12.501.76%12.20-0.86%-1.57%
2020-02-1312.6113.0912.4212.731.19%-0.52%3.46%13,160,000168,413,000114%12.802.43%12.592.38%12.281.38%12.30-0.87%-1.65%
2020-02-1212.5212.6312.3412.58-0.32%0.69%1.35%8,816,100110,152,00076%12.490.30%12.301.86%12.110.50%12.41-1.07%-1.60%
2020-02-1112.0312.7912.0012.624.13%1.31%0.59%14,787,100184,196,000125%12.463.97%12.071.57%12.051.33%12.55-0.79%-1.53%
2020-02-1011.7512.2011.6512.123.50%1.16%-4.16%13,163,200157,708,000116%11.982.19%11.88-0.17%11.900.24%12.65-1.70%-1.45%
2020-02-0712.0112.0311.5911.71-2.90%-0.12%-8.98%13,173,500154,451,000120%11.72-1.98%11.90-0.21%11.87-3.76%12.87-2.00%-1.27%
2020-02-0611.9512.2011.7212.060.92%0.83%-8.13%10,159,400121,514,000100%11.96-1.05%11.930.24%12.33-3.13%13.13-1.62%-1.04%
2020-02-0512.1012.3511.8511.95-1.32%-1.14%-10.44%9,600,300116,050,00099%12.092.31%11.90-4.79%12.73-2.70%13.34-1.88%-0.82%
2020-02-0411.3012.5511.3012.112.71%2.50%-10.94%16,609,800196,249,000169%11.820.20%12.50-6.95%13.08-4.63%13.60-3.47%-0.54%
2020-02-0311.7911.8011.7911.79-10.00%-0.01%-16.31%3,593,30042,367,00041%11.79-11.74%13.43-2.70%13.72-1.99%14.09-1.43%-0.12%
2020-01-2313.9114.0012.8313.10-6.76%-1.94%-8.34%16,157,000215,837,000190%13.36-5.26%13.80-3.08%14.00-2.56%14.29-1.65%0.14%
2020-01-2214.0314.3013.9014.05-0.07%-0.36%-3.31%10,601,000149,488,000149%14.10-1.14%14.24-1.44%14.36-0.66%14.53-0.41%0.38%
2020-01-2114.5014.6614.0314.06-3.76%-1.43%-3.64%8,826,000125,890,000134%14.26-1.79%14.45-0.90%14.46-0.86%14.59-0.32%0.50%
2020-01-2014.8014.8014.3114.61-0.61%0.59%-0.19%4,732,90068,740,00079%14.52-0.86%14.580.31%14.58-0.45%14.64-0.01%0.59%
2020-01-1714.6214.8314.4414.701.52%0.34%0.41%6,568,30096,225,000104%14.650.69%14.54-0.27%14.65-0.46%14.640.04%0.67%
2020-01-1614.5314.7614.3414.480.00%-0.47%-1.05%5,397,90078,533,00081%14.551.07%14.58-0.73%14.720.01%14.630.36%0.75%
2020-01-1514.6514.6514.2214.48-0.69%0.59%-0.70%5,630,50081,052,00078%14.40-2.38%14.68-1.09%14.720.01%14.580.59%0.78%
2020-01-1415.0515.2514.5214.58-2.74%-1.13%0.58%6,828,700100,699,00091%14.75-1.38%14.850.32%14.720.18%14.500.86%0.79%
2020-01-1314.7315.1614.7214.990.54%0.25%4.30%4,406,90065,891,00059%14.950.59%14.800.94%14.690.40%14.370.80%0.74%
2020-01-1014.5015.2914.3814.912.83%0.30%4.57%10,264,700152,589,000132%14.872.20%14.661.09%14.630.56%14.261.14%0.68%
2020-01-0914.4914.7614.4114.500.90%-0.31%2.86%5,508,90080,126,00074%14.550.92%14.50-0.17%14.550.58%14.100.71%0.60%
2020-01-0814.6214.6214.2614.37-1.84%-0.29%2.66%6,009,80086,613,00080%14.41-1.11%14.53-0.45%14.470.98%14.000.84%0.55%
2020-01-0714.6014.7714.4914.640.27%0.46%5.48%4,085,70059,540,00053%14.57-0.09%14.590.89%14.331.12%13.880.54%0.50%
2020-01-0614.6314.7914.4314.600.00%0.10%5.76%8,076,900117,809,00098%14.59-0.10%14.461.69%14.171.29%13.810.79%0.52%