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
2020-06-015.775.945.695.90-0.67%1.53%1.55%3,545,90020,605,000354%5.81-1.17%5.82-0.03%5.810.07%5.81-0.10%-0.10%
2020-05-295.655.945.655.944.95%1.02%2.13%2,025,00011,906,000290%5.883.27%5.821.38%5.811.04%5.820.14%-0.13%
2020-05-285.775.805.605.66-2.41%-0.60%-2.55%856,7004,878,000144%5.69-1.62%5.74-0.54%5.75-0.71%5.81-0.51%-0.23%
2020-05-275.795.815.755.800.17%0.21%-0.65%452,0002,616,00080%5.790.33%5.770.07%5.790.07%5.84-0.38%-0.25%
2020-05-265.755.795.725.790.70%0.36%-1.19%617,1003,560,000100%5.770.33%5.77-0.54%5.78-0.40%5.86-0.53%-0.36%
2020-05-255.715.775.715.750.00%0.00%-2.39%324,5001,866,00046%5.75-0.47%5.800.02%5.81-0.41%5.89-0.12%-0.47%
2020-05-225.875.875.735.75-1.71%-0.47%-2.51%455,1002,629,00059%5.78-1.25%5.80-0.50%5.83-0.50%5.90-0.07%-0.51%
2020-05-215.805.905.785.850.69%0.00%-0.88%473,3002,769,00057%5.851.35%5.83-0.22%5.86-0.24%5.900.34%-0.56%
2020-05-205.865.865.725.81-0.34%0.66%-1.22%664,8003,837,00071%5.77-1.64%5.84-0.92%5.87-0.69%5.880.48%-0.68%
2020-05-195.925.955.835.83-1.19%-0.65%-0.41%593,6003,483,00052%5.87-0.31%5.89-0.31%5.92-0.42%5.85-0.21%-0.92%
2020-05-185.915.955.865.90-0.17%0.24%0.58%584,8003,442,00048%5.89-0.52%5.91-0.40%5.940.03%5.87-0.42%-0.97%
2020-05-155.975.985.885.91-1.01%-0.12%0.32%781,8004,626,00056%5.92-0.17%5.94-0.37%5.940.19%5.89-0.89%-1.07%
2020-05-145.965.975.875.97-0.17%0.73%0.44%604,7003,584,00039%5.93-0.45%5.960.20%5.930.70%5.94-0.70%-1.05%
2020-05-136.026.025.925.98-0.66%0.44%-0.10%920,5005,481,00059%5.95-0.30%5.950.44%5.891.01%5.99-1.50%-1.03%
2020-05-125.946.055.936.021.35%0.80%-0.94%1,359,6008,120,00080%5.971.20%5.921.41%5.830.03%6.08-1.62%-0.94%
2020-05-115.935.965.835.940.00%0.66%-3.84%1,030,6006,082,00054%5.900.46%5.841.02%5.83-0.72%6.18-0.53%-0.82%
2020-05-085.815.965.765.942.06%1.12%-4.35%1,180,6006,935,00062%5.871.96%5.78-0.40%5.87-1.45%6.21-0.53%-0.81%
2020-05-075.755.845.665.821.57%1.02%-6.78%1,461,1008,418,00077%5.760.24%5.80-1.51%5.95-1.59%6.24-0.92%-0.78%
2020-05-065.875.885.705.73-4.50%-0.30%-9.06%2,904,10016,689,000156%5.75-3.95%5.89-3.60%6.05-4.11%6.30-1.88%-0.67%
2020-04-305.956.055.906.000.67%0.28%-6.57%1,171,0007,006,00070%5.98-0.55%6.11-1.85%6.31-2.08%6.42-0.65%-0.47%
2020-04-296.056.145.965.96-4.94%-0.93%-7.80%2,414,40014,525,000136%6.02-4.42%6.23-4.60%6.44-1.90%6.46-1.46%-0.42%
2020-04-286.556.606.276.27-5.00%-0.38%-4.42%2,035,60012,813,000117%6.29-4.71%6.53-2.16%6.57-1.04%6.56-0.71%-0.27%
2020-04-276.726.726.516.60-1.79%-0.08%-0.11%959,3006,336,00060%6.61-1.73%6.670.18%6.640.20%6.61-0.45%-0.18%
2020-04-246.656.956.566.721.05%-0.01%1.25%1,994,80013,408,000113%6.720.99%6.660.80%6.620.91%6.64-0.61%-0.10%
2020-04-236.646.736.576.651.06%-0.08%-0.42%2,893,50019,256,000144%6.662.10%6.601.46%6.560.94%6.68-0.43%0.02%
2020-04-226.476.606.476.580.77%0.95%-1.89%870,0005,671,00042%6.520.43%6.510.26%6.50-0.76%6.71-0.49%0.07%
2020-04-216.566.566.456.53-0.46%0.62%-3.12%619,6004,021,00025%6.49-0.34%6.49-0.12%6.55-0.46%6.74-0.18%0.11%
2020-04-206.456.576.436.561.71%0.74%-2.84%1,050,8006,843,00039%6.510.51%6.50-0.99%6.58-0.98%6.750.16%0.10%
2020-04-176.526.526.436.45-0.92%-0.45%-4.32%1,493,6009,677,00051%6.48-0.48%6.57-0.83%6.65-1.37%6.740.13%0.04%
2020-04-166.586.586.436.510.00%0.00%-3.30%2,110,60013,739,00072%6.51-2.24%6.62-1.59%6.74-0.87%6.73-0.15%-0.03%