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
2019-05-246.226.366.186.230.00%-0.59%-8.60%614,2003,849,00026%6.27-0.19%6.34-1.23%6.43-2.50%6.82-1.05%-0.91%
2019-05-236.406.446.136.23-2.66%-0.78%-9.55%1,198,9007,528,00048%6.28-2.53%6.41-1.05%6.59-2.21%6.89-0.81%-0.99%
2019-05-226.526.536.316.40-1.69%-0.65%-7.83%1,015,1006,539,00041%6.44-0.94%6.48-2.72%6.74-0.93%6.94-1.00%-1.11%
2019-05-216.446.596.316.510.93%0.11%-7.19%1,484,8009,656,00057%6.500.28%6.66-2.22%6.81-1.12%7.01-0.57%-1.20%
2019-05-206.746.786.456.45-5.01%-0.54%-8.56%2,749,60017,832,000103%6.49-5.55%6.81-1.93%6.88-1.81%7.05-1.20%-1.16%
2019-05-177.167.166.796.79-5.03%-1.11%-4.90%3,562,90024,462,000143%6.87-2.71%6.95-0.91%7.01-1.56%7.14-1.27%-1.03%
2019-05-166.927.216.887.153.17%1.32%-1.13%2,979,40021,025,000123%7.061.75%7.01-0.67%7.12-0.59%7.23-0.90%-0.90%
2019-05-156.957.006.816.930.14%-0.09%-5.04%2,863,10019,858,000106%6.94-1.48%7.06-2.33%7.16-1.68%7.30-0.59%-0.85%
2019-05-147.207.296.926.92-4.95%-1.70%-5.73%3,078,70021,675,00091%7.04-3.76%7.23-2.01%7.29-0.68%7.34-1.04%-0.88%
2019-05-137.487.487.227.28-2.80%-0.48%-1.86%1,599,70011,702,00047%7.32-1.63%7.38-0.45%7.340.10%7.42-0.66%-0.80%
2019-05-107.497.567.267.491.22%0.73%0.31%2,089,40015,536,00055%7.441.20%7.411.44%7.33-0.44%7.47-1.88%-0.78%
2019-05-097.297.507.247.400.54%0.71%-2.76%1,180,4008,673,00026%7.35-0.88%7.300.19%7.36-0.50%7.61-2.03%-0.48%
2019-05-087.067.607.067.361.66%-0.71%-5.25%2,480,40018,386,00048%7.413.93%7.29-0.76%7.400.39%7.77-1.86%-0.16%
2019-05-077.107.307.017.240.70%1.50%-8.53%1,912,20013,639,00029%7.13-2.10%7.35-1.32%7.37-1.10%7.92-0.19%0.19%
2019-05-067.307.437.197.19-5.02%-1.32%-9.33%2,087,80015,212,00029%7.29-2.89%7.440.54%7.45-0.89%7.930.15%0.29%
2019-04-307.507.647.387.571.61%0.89%-4.40%3,321,80024,925,00046%7.500.47%7.40-0.75%7.52-2.30%7.92-0.05%0.31%
2019-04-297.317.697.307.450.95%-0.24%-5.96%4,896,80036,569,00066%7.471.83%7.46-0.96%7.69-2.93%7.92-0.32%0.37%
2019-04-267.287.667.287.38-3.66%0.63%-7.13%9,503,20069,700,000129%7.33-4.94%7.53-5.24%7.93-3.81%7.95-0.95%0.47%
2019-04-247.687.847.557.660.39%-0.71%-4.52%4,449,90034,331,00066%7.72-0.10%7.95-3.63%8.240.37%8.02-0.17%0.65%
2019-04-237.997.997.567.63-4.39%-1.20%-5.06%5,498,10042,461,00077%7.72-6.16%8.25-2.24%8.210.22%8.04-0.51%0.81%
2019-04-228.408.797.897.98-7.75%-3.04%-1.21%7,983,40065,703,000102%8.23-5.06%8.441.63%8.190.86%8.081.09%1.18%
2019-04-198.588.968.408.650.46%-0.22%8.25%7,084,20061,411,00094%8.672.80%8.303.14%8.121.93%7.991.22%1.11%
2019-04-188.098.957.908.614.74%2.10%9.06%11,500,30096,983,000156%8.437.20%8.054.29%7.973.00%7.901.61%0.95%
2019-04-177.488.227.468.229.31%4.49%5.79%9,560,40075,207,000135%7.876.14%7.721.33%7.74-0.37%7.770.79%0.76%
2019-04-167.477.587.267.520.27%1.46%-2.45%4,286,00031,767,00059%7.41-3.58%7.62-1.69%7.77-2.45%7.710.38%0.71%
2019-04-157.817.897.507.50-3.47%-2.43%-2.34%4,477,50034,420,00064%7.69-1.03%7.75-1.58%7.960.98%7.680.59%0.65%
2019-04-127.967.997.657.77-1.89%0.04%1.77%3,631,70028,207,00053%7.77-0.15%7.87-1.90%7.880.54%7.640.70%0.55%
2019-04-117.948.017.687.92-0.13%1.81%4.46%5,623,20043,742,00084%7.78-2.41%8.021.40%7.840.64%7.580.81%0.46%
2019-04-108.038.117.907.93-4.46%-0.51%5.44%8,663,90069,064,000136%7.97-1.96%7.911.23%7.791.53%7.521.38%0.28%
2019-04-097.668.477.608.300.00%2.09%11.87%16,765,300136,309,000284%8.138.52%7.825.59%7.674.81%7.423.29%0.07%