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升达( 002259.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
2020-01-172.062.092.062.070.49%-0.14%-3.09%4,376,8009,075,00082%2.07-0.43%2.08-0.77%2.10-0.71%2.14-1.07%-0.40%
2020-01-162.062.112.052.060.00%-1.06%-4.59%5,702,80011,876,00092%2.080.58%2.09-0.62%2.11-0.80%2.16-0.60%-0.27%
2020-01-152.112.112.052.06-2.37%-0.48%-5.16%5,266,40010,903,00084%2.07-2.13%2.11-1.41%2.13-1.02%2.17-0.69%-0.19%
2020-01-142.152.152.102.11-1.86%-0.24%-3.52%7,029,60014,866,000104%2.12-1.26%2.14-1.20%2.15-1.20%2.19-0.14%-0.10%
2020-01-132.152.162.132.15-0.92%0.37%-1.83%3,077,3006,592,00047%2.14-0.88%2.16-0.42%2.18-0.05%2.19-0.18%-0.11%
2020-01-102.182.192.142.17-0.91%0.42%-1.09%4,623,1009,989,00071%2.16-0.64%2.17-0.69%2.18-0.91%2.19-0.18%-0.08%
2020-01-092.182.192.162.190.46%0.69%-0.36%3,926,4008,540,00061%2.18-0.09%2.190.18%2.20-0.32%2.20-0.27%-0.04%
2020-01-082.202.202.162.18-1.36%0.14%-1.09%4,131,6008,995,00061%2.18-0.82%2.18-0.95%2.20-0.18%2.20-0.54%0.03%
2020-01-072.172.232.152.211.38%0.68%-0.27%7,795,30017,108,000107%2.201.43%2.20-0.36%2.210.36%2.22-0.14%0.16%
2020-01-062.172.192.132.18-0.91%0.74%-1.76%5,756,10012,458,00082%2.16-2.70%2.21-0.41%2.20-0.32%2.22-0.18%0.16%
2020-01-032.262.312.192.20-1.79%-1.08%-1.03%12,369,50027,507,000187%2.22-0.27%2.221.14%2.210.27%2.220.18%0.06%
2020-01-022.232.252.212.240.00%0.45%0.95%5,136,50011,454,00086%2.231.00%2.190.18%2.20-0.18%2.220.23%0.03%
2019-12-312.132.242.112.245.16%1.45%1.17%11,134,50024,586,000191%2.213.81%2.190.41%2.20-1.12%2.210.18%-0.02%
2019-12-302.142.172.102.13-2.29%0.14%-3.62%4,976,10010,585,00093%2.13-4.02%2.18-2.07%2.23-0.76%2.21-0.23%-0.06%
2019-12-272.242.262.182.18-2.68%-1.62%-1.58%3,877,6008,594,00075%2.220.14%2.23-1.29%2.250.05%2.220.14%-0.05%
2019-12-262.232.242.192.240.45%1.22%1.27%4,156,9009,200,00081%2.21-1.25%2.26-0.09%2.250.31%2.210.23%-0.08%
2019-12-252.282.302.202.23-2.62%-0.49%1.04%7,152,80016,026,000143%2.24-1.97%2.260.13%2.240.63%2.210.41%-0.13%
2019-12-242.242.332.222.291.78%0.17%4.19%9,556,90021,847,000209%2.292.79%2.262.41%2.221.88%2.200.78%-0.17%
2019-12-232.222.252.192.251.35%1.17%3.16%4,210,4009,363,00097%2.220.73%2.201.06%2.180.37%2.18-0.18%-0.20%
2019-12-202.212.232.192.220.45%0.54%1.60%3,431,0007,577,00078%2.211.15%2.180.65%2.180.28%2.19-1.09%-0.14%
2019-12-192.152.232.142.212.79%1.24%0.05%5,913,50012,909,000113%2.181.77%2.170.09%2.170.37%2.21-0.14%0.09%
2019-12-182.162.162.132.15-0.46%0.23%-2.80%3,604,8007,734,00073%2.15-0.56%2.16-0.28%2.16-0.19%2.21-0.32%0.12%
2019-12-172.172.172.142.16-0.92%0.14%-2.66%4,607,8009,940,00088%2.16-1.19%2.170.09%2.17-0.64%2.22-0.23%0.21%
2019-12-162.182.222.152.180.00%-0.14%-1.98%4,568,8009,972,00088%2.180.69%2.170.32%2.18-0.73%2.22-0.09%0.28%
2019-12-132.152.192.142.181.40%0.55%-2.07%3,814,4008,269,00073%2.170.98%2.16-0.96%2.20-1.97%2.23-0.18%0.35%
2019-12-122.152.182.122.15-0.92%0.14%-3.59%3,879,9008,331,00073%2.15-0.88%2.18-1.54%2.24-0.53%2.23-0.22%0.48%
2019-12-112.172.202.142.17-0.91%0.18%-2.91%3,807,0008,247,00068%2.17-2.04%2.22-2.38%2.25-0.27%2.24-0.05%0.65%
2019-12-102.242.262.172.19-3.10%-0.95%-2.06%6,326,10013,989,000119%2.21-2.26%2.27-0.70%2.26-0.09%2.240.49%0.70%
2019-12-092.262.292.232.26-1.74%-0.09%1.57%4,490,70010,157,00085%2.26-1.91%2.290.66%2.260.40%2.230.41%0.78%
2019-12-062.322.322.282.300.00%-0.26%3.79%10,550,40024,334,000214%2.314.16%2.272.30%2.251.40%2.221.19%0.74%