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
2020-11-255.245.265.235.250.19%0.04%0.13%752,7003,950,00090%5.250.04%5.250.00%5.250.04%5.24-0.02%-0.21%
2020-11-245.245.265.235.240.00%-0.11%-0.08%679,2003,563,00080%5.250.02%5.25-0.02%5.25-0.08%5.24-0.06%-0.27%
2020-11-235.265.265.225.24-0.19%-0.10%-0.13%1,488,3007,806,000170%5.25-0.10%5.250.06%5.25-0.02%5.25-0.11%-0.31%
2020-11-205.255.275.235.25-0.19%0.00%-0.06%452,0002,373,00052%5.250.04%5.24-0.13%5.250.15%5.25-0.02%-0.37%
2020-11-195.265.275.235.26-0.38%0.23%0.11%772,3004,053,00086%5.250.15%5.250.00%5.240.08%5.25-0.08%-0.44%
2020-11-185.255.295.205.280.38%0.76%0.42%1,052,0005,512,000116%5.24-0.63%5.250.17%5.24-0.10%5.26-0.10%-0.50%
2020-11-175.285.315.255.260.00%-0.25%-0.06%641,8003,384,00073%5.270.48%5.240.25%5.24-0.04%5.26-0.11%-0.59%
2020-11-165.215.285.215.260.96%0.23%-0.17%850,3004,462,00092%5.250.73%5.23-0.08%5.25-0.19%5.27-0.40%-0.65%
2020-11-135.255.255.195.21-0.76%0.00%-1.51%784,1004,085,00073%5.21-0.34%5.23-0.40%5.26-0.19%5.29-0.55%-0.82%
2020-11-125.255.275.185.250.00%0.42%-1.30%858,8004,490,00080%5.23-0.57%5.25-0.36%5.27-0.19%5.32-0.62%-0.81%
2020-11-115.285.285.205.250.00%-0.15%-1.91%899,9004,732,00085%5.26-0.28%5.27-0.08%5.28-0.11%5.35-0.61%-0.77%
2020-11-105.315.315.245.25-0.57%-0.44%-2.51%935,6004,933,00090%5.27-0.21%5.28-0.08%5.28-0.19%5.39-0.50%-0.74%
2020-11-095.295.315.255.280.38%-0.08%-2.44%1,292,1006,828,000131%5.280.27%5.28-0.04%5.29-0.55%5.41-0.70%-0.71%
2020-11-065.285.305.235.26-0.38%-0.19%-3.49%873,1004,601,00095%5.27-0.32%5.28-0.34%5.32-0.88%5.45-0.71%-0.65%
2020-11-055.255.315.255.280.57%-0.13%-3.81%827,1004,373,00092%5.29-0.09%5.30-0.69%5.37-0.96%5.49-0.71%-0.58%
2020-11-045.315.355.245.25-1.32%-0.79%-5.03%826,4004,373,00094%5.29-0.55%5.34-1.13%5.42-1.06%5.53-0.97%-0.51%
2020-11-035.265.355.255.320.19%-0.02%-4.69%1,000,1005,322,000114%5.32-0.77%5.40-1.37%5.48-1.01%5.58-0.76%-0.40%
2020-11-025.585.605.315.31-5.01%-0.97%-5.60%2,213,20011,867,000276%5.36-4.73%5.47-3.37%5.53-2.71%5.63-2.09%-0.32%
2020-10-305.675.715.565.59-1.93%-0.68%-2.70%697,9003,928,000113%5.63-0.58%5.67-0.60%5.69-0.49%5.75-0.42%-0.10%
2020-10-295.695.715.605.70-0.18%0.69%-1.20%758,5004,294,000126%5.66-0.75%5.70-0.40%5.72-0.40%5.77-0.24%-0.06%
2020-10-285.775.775.665.71-0.87%0.11%-1.26%733,5004,184,000116%5.70-1.01%5.72-0.42%5.74-0.62%5.78-0.31%-0.08%
2020-10-275.705.815.705.760.35%-0.03%-0.71%398,3002,295,00062%5.760.77%5.75-0.02%5.77-0.12%5.80-0.16%-0.05%
2020-10-265.765.765.665.74-0.17%0.38%-1.20%551,1003,151,00078%5.72-0.78%5.75-0.79%5.78-0.48%5.81-0.17%-0.03%
2020-10-235.745.795.725.750.00%-0.23%-1.20%592,6003,415,00080%5.760.05%5.79-0.24%5.81-0.28%5.82-0.02%-0.01%
2020-10-225.815.815.735.75-1.03%-0.17%-1.22%580,2003,342,00076%5.76-1.34%5.81-0.58%5.830.05%5.820.03%-0.02%
2020-10-215.845.895.805.81-0.17%-0.48%-0.15%811,3004,736,000108%5.840.34%5.84-0.05%5.82-0.02%5.820.10%-0.03%
2020-10-205.825.855.805.820.00%0.03%0.12%287,9001,675,00040%5.82-0.68%5.840.46%5.82-0.12%5.810.09%-0.05%
2020-10-195.885.925.825.82-1.36%-0.65%0.21%590,8003,461,00079%5.860.24%5.820.02%5.830.05%5.810.12%-0.06%
2020-10-165.805.925.775.902.08%0.96%1.71%600,3003,508,00077%5.841.13%5.82-0.09%5.830.16%5.80-0.02%-0.06%
2020-10-155.835.855.675.780.00%0.02%-0.38%1,075,7006,216,000130%5.78-1.11%5.82-0.38%5.820.00%5.80-0.48%-0.05%