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
2020-06-012.192.252.192.21-0.45%-0.27%-0.99%2,946,2006,528,000105%2.220.18%2.22-0.54%2.24-0.71%2.23-0.09%-0.28%
2020-05-292.232.252.192.22-1.33%0.36%-0.63%2,822,9006,245,000103%2.21-1.60%2.24-1.24%2.25-0.35%2.23-0.22%-0.28%
2020-05-282.282.282.222.25-1.32%0.09%0.49%2,331,5005,242,00090%2.25-1.01%2.26-0.31%2.260.36%2.24-0.05%-0.17%
2020-05-272.282.282.262.280.00%0.40%1.79%1,129,5002,565,00043%2.27-0.35%2.270.27%2.250.76%2.240.09%-0.18%
2020-05-262.242.302.242.281.33%0.04%1.88%1,886,5004,300,00069%2.280.49%2.270.80%2.240.45%2.240.09%-0.19%
2020-05-252.222.302.222.251.35%-0.79%0.63%4,501,60010,211,000163%2.270.89%2.251.72%2.230.45%2.240.13%-0.21%
2020-05-222.252.302.202.220.91%-1.25%-0.58%2,730,8006,140,000109%2.252.32%2.210.36%2.220.00%2.23-0.09%-0.22%
2020-05-212.162.222.162.201.38%0.14%-1.57%2,004,0004,402,00079%2.200.69%2.20-0.50%2.22-0.49%2.24-0.49%-0.22%
2020-05-202.232.232.162.17-1.36%-0.55%-3.38%3,166,9006,910,000120%2.18-1.67%2.21-1.07%2.23-0.49%2.25-0.97%-0.17%
2020-05-192.232.272.182.20-1.35%-0.86%-3.00%4,081,1009,056,000154%2.22-0.89%2.24-0.80%2.24-0.40%2.27-1.18%-0.04%
2020-05-182.282.282.222.23-1.33%-0.40%-2.83%2,341,5005,243,00084%2.24-1.37%2.250.09%2.25-0.27%2.30-0.09%0.10%
2020-05-152.272.322.232.26-0.44%-0.44%-1.61%1,755,5003,985,00058%2.270.62%2.250.27%2.25-0.13%2.300.83%0.06%
2020-05-142.202.352.202.271.34%0.62%-0.35%2,962,2006,684,00086%2.261.12%2.25-0.09%2.26-0.53%2.28-0.09%-0.16%
2020-05-132.232.262.212.24-0.88%0.40%-1.75%2,271,3005,067,00067%2.23-0.67%2.25-0.79%2.27-1.35%2.28-0.09%-0.19%
2020-05-122.252.272.222.260.00%0.62%-0.96%2,199,7004,941,00064%2.25-1.23%2.27-1.05%2.30-1.29%2.28-0.04%-0.25%
2020-05-112.262.302.262.26-1.74%-0.62%-1.01%1,640,0003,729,00048%2.27-0.22%2.29-1.25%2.330.35%2.28-0.04%-0.33%
2020-05-082.272.322.252.301.77%0.92%0.70%2,323,4005,296,00067%2.28-1.26%2.32-1.28%2.321.44%2.28-0.04%-0.31%
2020-05-072.332.362.262.26-4.24%-2.08%-1.09%2,742,1006,328,00083%2.31-1.95%2.350.73%2.290.13%2.290.04%-0.27%
2020-05-062.372.392.332.36-0.42%0.25%3.33%3,445,5008,110,000107%2.35-0.51%2.332.60%2.290.62%2.280.31%-0.24%
2020-04-302.362.392.322.372.60%0.17%4.08%5,491,60012,992,000140%2.373.82%2.271.75%2.271.29%2.280.18%-0.25%
2020-04-292.262.312.202.315.00%1.36%1.63%4,855,50011,067,000124%2.284.35%2.230.59%2.240.22%2.27-0.44%-0.20%
2020-04-282.252.262.162.20-3.08%0.73%-3.64%6,125,00013,380,000157%2.18-4.08%2.22-2.12%2.24-1.63%2.28-1.38%-0.12%
2020-04-272.272.312.262.270.00%-0.31%-1.94%1,813,5004,130,00050%2.280.57%2.27-0.09%2.28-0.26%2.32-0.34%0.14%
2020-04-242.272.292.232.270.00%0.27%-2.28%2,838,6006,426,00073%2.26-0.18%2.27-0.35%2.28-0.04%2.32-0.73%0.21%
2020-04-232.282.282.252.27-0.44%0.09%-2.99%2,701,6006,127,00064%2.27-0.79%2.28-0.65%2.28-0.74%2.34-0.81%0.29%
2020-04-222.292.322.272.28-0.44%-0.26%-3.35%2,084,4004,765,00043%2.29-0.18%2.290.44%2.30-0.69%2.360.13%0.40%
2020-04-212.292.332.272.29-0.43%0.00%-2.80%1,250,9002,865,00024%2.29-0.61%2.28-0.78%2.32-0.73%2.360.30%0.33%
2020-04-202.292.332.282.300.88%-0.17%-2.09%2,492,6005,742,00047%2.301.10%2.30-0.73%2.33-0.43%2.350.39%0.21%
2020-04-172.382.382.252.28-3.80%0.04%-2.56%11,035,30025,149,000205%2.28-3.68%2.32-3.05%2.34-2.13%2.340.17%-0.06%
2020-04-162.372.412.322.370.00%0.17%1.46%3,854,8009,120,00081%2.37-1.50%2.39-0.17%2.39-0.62%2.340.69%-0.16%