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云投( 002200.SZ 深证)
板块 :林业   
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
2020-01-176.956.986.906.950.43%0.17%-0.44%885,1006,141,00060%6.94-0.36%6.98-0.27%6.98-0.01%6.980.12%0.03%
2020-01-167.037.036.906.92-1.28%-0.62%-0.76%1,374,0009,567,00092%6.96-0.95%7.000.09%6.98-0.01%6.970.16%-0.01%
2020-01-157.007.076.987.01-0.28%-0.28%0.69%1,408,2009,900,00095%7.030.23%7.000.34%6.980.10%6.960.30%-0.03%
2020-01-146.967.096.957.031.01%0.23%1.28%1,346,1009,441,00093%7.011.02%6.970.20%6.98-0.12%6.940.52%-0.07%
2020-01-136.966.986.906.960.00%0.24%0.80%1,324,9009,199,00086%6.94-0.20%6.96-0.23%6.980.06%6.91-0.06%-0.17%
2020-01-106.997.046.906.96-0.43%0.04%0.74%1,257,5008,749,00080%6.96-0.19%6.97-0.36%6.980.22%6.91-0.06%-0.14%
2020-01-096.957.016.926.991.01%0.29%1.11%1,601,20011,161,000104%6.97-0.27%7.000.16%6.970.30%6.91-0.14%-0.11%
2020-01-087.057.066.926.92-1.84%-0.99%-0.04%1,634,60011,425,000105%6.99-0.51%6.990.47%6.940.54%6.92-0.14%-0.02%
2020-01-076.937.106.917.051.88%0.36%1.69%2,362,20016,595,000157%7.031.47%6.961.15%6.911.34%6.93-0.29%0.04%
2020-01-066.866.976.826.920.44%-0.04%-0.47%1,354,1009,374,00089%6.920.99%6.880.75%6.82-0.22%6.95-0.16%0.15%
2020-01-036.836.926.816.890.73%0.51%-1.06%1,235,4008,469,00080%6.860.12%6.830.72%6.83-0.37%6.96-0.20%0.19%
2020-01-026.796.926.786.840.74%-0.10%-1.98%1,308,6008,960,00083%6.851.26%6.78-0.66%6.86-0.67%6.98-0.12%0.24%
2019-12-316.716.806.716.790.59%0.41%-2.81%1,075,5007,273,00066%6.760.30%6.82-0.84%6.90-0.79%6.99-0.09%0.27%
2019-12-306.766.846.706.75-2.03%0.12%-3.46%2,327,10015,689,000136%6.74-3.47%6.88-2.05%6.96-1.74%6.99-0.46%0.31%
2019-12-277.017.056.886.89-1.71%-1.35%-1.91%1,528,70010,676,00099%6.98-0.58%7.02-0.68%7.08-0.17%7.020.21%0.39%
2019-12-267.007.116.977.010.00%-0.21%0.01%1,089,6007,654,00072%7.03-0.47%7.07-0.70%7.090.04%7.010.30%0.42%
2019-12-257.177.197.007.01-1.96%-0.68%0.31%1,685,50011,897,000114%7.06-0.97%7.120.04%7.090.28%6.990.69%0.40%
2019-12-247.097.237.037.151.27%0.32%3.03%1,271,5009,062,00086%7.13-0.52%7.120.41%7.070.63%6.940.54%0.34%
2019-12-237.077.347.007.06-0.84%-1.45%2.27%2,244,80016,081,000149%7.161.76%7.091.23%7.030.86%6.900.73%0.30%
2019-12-207.077.136.967.120.99%1.14%3.90%1,432,80010,087,00098%7.040.27%7.000.66%6.970.65%6.850.29%0.23%
2019-12-196.967.086.917.051.29%0.41%3.18%1,409,3009,895,00097%7.021.02%6.960.48%6.920.74%6.830.29%0.21%
2019-12-186.957.016.906.960.43%0.14%2.16%1,491,00010,362,000102%6.950.49%6.920.67%6.870.99%6.810.15%0.22%
2019-12-176.906.976.876.930.14%0.20%1.87%1,976,40013,669,000136%6.920.16%6.881.07%6.800.70%6.800.37%0.24%
2019-12-166.856.966.856.921.47%0.22%2.10%1,160,4008,012,00084%6.911.62%6.811.28%6.760.21%6.780.36%0.22%
2019-12-136.726.846.706.821.79%0.37%0.98%1,269,3008,625,00092%6.801.55%6.720.19%6.74-0.09%6.750.46%0.20%
2019-12-126.716.736.666.70-0.15%0.13%-0.34%915,4006,125,00065%6.690.11%6.71-0.45%6.75-0.30%6.720.15%0.10%
2019-12-116.736.756.626.71-1.61%0.39%-0.04%1,971,60013,178,000140%6.68-0.85%6.74-0.72%6.77-0.53%6.710.08%0.02%
2019-12-106.716.826.676.821.19%1.17%1.67%1,711,70011,538,000127%6.74-0.81%6.79-0.43%6.800.04%6.710.15%-0.06%
2019-12-096.816.886.726.74-1.17%-0.82%0.63%1,594,10010,834,000117%6.80-0.51%6.81-0.25%6.800.44%6.70-0.02%-0.15%
2019-12-066.826.906.776.820.00%-0.16%1.81%1,287,3008,793,00098%6.830.16%6.830.57%6.771.11%6.700.14%-0.28%