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:
韵达股份( 002120.SZ 深证)
板块 :其他制造业   
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
2019-08-2335.0737.1935.0736.884.77%1.30%5.79%7,147,900260,238,000149%36.413.62%35.701.09%35.601.22%34.860.93%0.14%
2019-08-2234.9235.4634.7035.200.86%0.18%1.91%3,354,600117,870,00074%35.140.27%35.32-0.02%35.170.40%34.540.29%-0.04%
2019-08-2135.0535.5234.7334.90-1.69%-0.41%1.33%4,802,500168,294,000101%35.04-1.61%35.320.33%35.030.55%34.440.32%-0.10%
2019-08-2036.3636.6835.0135.50-0.98%-0.33%3.39%6,355,400226,366,000139%35.621.17%35.211.27%34.841.11%34.340.87%-0.15%
2019-08-1935.0935.8734.4935.852.55%1.82%5.32%4,533,700159,623,000102%35.211.49%34.771.15%34.451.17%34.040.41%-0.26%
2019-08-1635.2035.2034.1234.96-0.68%0.77%3.13%5,016,700174,038,000113%34.690.65%34.370.69%34.060.61%33.900.13%-0.31%
2019-08-1533.3935.2533.1335.204.36%2.13%3.97%5,299,800182,666,000118%34.471.81%34.141.43%33.850.29%33.86-0.03%-0.29%
2019-08-1434.4134.4133.5133.73-0.76%-0.37%-0.40%4,051,200137,152,00086%33.86-0.49%33.660.22%33.75-0.03%33.87-0.23%-0.25%
2019-08-1333.0934.9132.7133.992.60%-0.09%0.14%5,212,000177,313,000115%34.023.06%33.58-0.07%33.760.56%33.94-0.36%-0.17%
2019-08-1233.3833.6532.7033.13-0.81%0.36%-2.75%4,189,500138,295,00092%33.01-1.80%33.61-0.87%33.57-0.47%34.07-0.89%-0.07%
2019-08-0933.7034.2933.3033.40-1.47%-0.64%-2.83%2,940,50098,843,00064%33.61-1.29%33.900.52%33.73-0.40%34.37-0.85%0.14%
2019-08-0834.5735.1533.5033.90-0.15%-0.45%-2.22%5,548,800188,947,000114%34.050.44%33.730.33%33.86-0.31%34.67-0.32%0.38%
2019-08-0733.3734.5433.0133.953.03%0.14%-2.39%4,061,700137,706,00088%33.902.17%33.62-0.48%33.97-0.45%34.78-0.26%0.50%
2019-08-0632.5833.9132.3532.95-1.20%-0.71%-5.51%4,705,200156,141,00097%33.19-1.87%33.78-1.27%34.12-1.23%34.87-0.24%0.64%
2019-08-0534.2134.3633.3533.35-3.19%-1.38%-4.59%4,186,800141,587,00089%33.82-1.27%34.21-0.88%34.55-1.24%34.95-0.02%0.75%
2019-08-0233.6035.0833.5034.450.15%0.58%-1.46%5,504,600188,549,000107%34.25-0.53%34.51-1.14%34.98-1.45%34.960.31%0.97%
2019-08-0135.3135.4733.5234.40-2.55%-0.10%-1.30%6,390,400220,044,000125%34.43-2.48%34.91-2.07%35.49-0.87%34.850.41%1.05%
2019-07-3135.2135.5835.0835.30-0.11%-0.03%1.70%2,440,70086,184,00052%35.31-0.42%35.65-0.93%35.800.44%34.710.54%1.04%
2019-07-3035.7736.3035.2635.34-1.64%-0.34%2.36%3,827,000135,704,00082%35.46-1.43%35.99-0.01%35.650.84%34.530.67%0.98%
2019-07-2936.8236.8235.5935.93-2.23%-0.13%4.76%4,805,400172,880,000109%35.98-0.98%35.991.14%35.351.16%34.301.20%0.88%
2019-07-2635.2036.9735.0936.754.34%1.15%8.44%5,979,700217,261,000143%36.333.06%35.582.79%34.951.90%33.891.54%0.74%
2019-07-2535.4435.8634.9035.22-0.51%-0.10%5.52%2,696,90095,083,00068%35.261.04%34.620.49%34.301.09%33.380.90%0.60%
2019-07-2434.1035.4333.6435.404.12%1.45%7.01%5,222,300182,228,000128%34.893.06%34.451.33%33.931.22%33.081.13%0.54%
2019-07-2333.9934.1833.5534.00-1.16%0.42%3.95%4,190,800141,897,000104%33.86-1.75%34.001.00%33.520.79%32.710.81%0.45%
2019-07-2233.8035.5933.3934.401.39%-0.18%6.02%8,935,900307,962,000233%34.463.23%33.663.00%33.253.03%32.452.22%0.37%
2019-07-1932.4934.5732.4233.936.53%1.63%6.89%5,952,500198,730,000170%33.394.71%32.682.65%32.281.89%31.741.11%0.16%
2019-07-1832.2032.2231.7131.85-1.45%-0.11%1.46%3,138,300100,066,00095%31.89-0.52%31.840.60%31.680.30%31.390.26%0.06%
2019-07-1731.7032.7031.4032.322.31%0.84%3.22%2,760,10088,466,00082%32.051.72%31.650.53%31.580.25%31.31-0.01%0.03%
2019-07-1631.4431.7031.2531.59-0.44%0.25%0.87%2,306,00072,662,00064%31.510.29%31.480.02%31.500.36%31.32-0.34%0.07%
2019-07-1531.7031.8230.5031.730.00%0.99%0.97%3,517,100110,508,00090%31.42-0.35%31.47-0.17%31.390.46%31.43-0.22%0.16%