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:
大东南( 002263.SZ 深证)
板块 :造纸、印刷   
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
2020-09-282.512.532.472.47-1.98%-0.92%-5.00%12,801,60031,920,00068%2.49-1.81%2.55-1.28%2.58-1.23%2.60-0.35%-0.48%
2020-09-252.572.582.512.52-1.56%-0.75%-3.41%15,186,10038,551,00074%2.54-1.89%2.58-1.26%2.61-0.46%2.61-0.27%-0.46%
2020-09-242.602.622.562.56-1.92%-1.08%-2.14%18,628,30048,214,00080%2.59-1.03%2.61-0.95%2.62-0.11%2.62-1.17%-0.47%
2020-09-232.612.632.602.610.00%-0.19%-1.40%12,691,60033,184,00043%2.62-0.76%2.640.08%2.630.11%2.65-2.58%-0.35%
2020-09-222.632.672.612.61-1.88%-0.95%-3.94%18,715,60049,316,00044%2.64-0.53%2.640.38%2.620.23%2.72-0.26%0.13%
2020-09-212.642.702.612.661.14%0.42%-2.35%27,640,00073,228,00058%2.651.34%2.630.77%2.620.42%2.720.00%0.18%
2020-09-182.612.642.592.631.15%0.61%-3.45%18,547,20048,487,00039%2.610.73%2.610.12%2.61-0.15%2.720.00%0.06%
2020-09-172.602.612.582.600.00%0.19%-4.55%15,367,30039,885,00032%2.60-0.35%2.60-0.15%2.61-1.77%2.72-0.04%-0.01%
2020-09-162.622.632.592.60-1.14%-0.15%-4.59%17,932,50046,699,00037%2.60-0.08%2.61-0.27%2.66-3.28%2.73-0.04%-0.05%
2020-09-152.612.632.582.631.15%0.92%-3.52%21,489,20055,999,00043%2.61-0.08%2.61-2.17%2.75-0.25%2.73-0.07%-0.10%
2020-09-142.622.642.592.60-0.38%-0.31%-4.69%31,568,40082,323,00064%2.61-0.46%2.67-3.78%2.75-0.18%2.73-0.22%-0.12%
2020-09-112.652.672.602.61-1.51%-0.38%-4.54%45,077,400118,111,00094%2.62-3.89%2.78-0.54%2.76-0.40%2.73-0.33%-0.09%
2020-09-102.802.862.652.65-5.36%-2.79%-3.39%77,802,400212,064,000180%2.73-4.69%2.79-0.25%2.77-0.18%2.740.07%-0.05%
2020-09-092.762.952.752.800.00%-2.10%2.15%130,738,000373,949,000362%2.864.46%2.803.71%2.783.31%2.742.20%-0.06%
2020-09-082.632.842.582.806.87%2.26%4.40%75,941,500207,923,000278%2.744.07%2.702.39%2.691.78%2.680.22%-0.25%
2020-09-072.632.662.602.62-0.76%-0.42%-2.09%21,753,50057,224,00081%2.630.54%2.64-0.30%2.64-0.38%2.68-1.22%-0.26%
2020-09-042.602.652.582.640.38%0.88%-2.55%19,279,90050,465,00061%2.62-1.51%2.64-0.19%2.65-0.38%2.71-0.70%-0.07%
2020-09-032.662.692.632.63-1.50%-1.02%-3.59%18,389,90048,869,00052%2.660.26%2.65-0.34%2.660.04%2.73-0.40%0.05%
2020-09-022.652.692.622.671.14%0.75%-2.52%26,474,40070,168,00070%2.650.61%2.66-0.23%2.66-0.67%2.74-0.55%0.09%
2020-09-012.652.662.622.64-0.38%0.23%-4.14%18,866,20049,700,00044%2.63-1.90%2.66-0.15%2.68-0.89%2.75-0.25%0.21%
2020-08-312.682.712.652.65-1.12%-1.30%-4.02%20,664,10055,480,00047%2.690.60%2.67-0.63%2.70-1.46%2.760.04%0.23%
2020-08-282.672.702.632.680.75%0.41%-2.90%18,085,40048,261,00038%2.670.60%2.68-0.89%2.74-0.69%2.760.07%0.19%
2020-08-272.652.692.622.66-0.75%0.26%-3.55%26,131,60069,317,00055%2.65-2.36%2.71-1.99%2.76-0.54%2.760.04%0.18%
2020-08-262.772.782.672.68-3.60%-1.36%-2.79%33,038,40089,773,00071%2.72-0.33%2.76-0.68%2.77-0.43%2.760.29%0.18%
2020-08-252.762.792.672.780.36%1.98%1.13%59,684,700162,716,000131%2.73-3.40%2.78-0.79%2.79-0.39%2.750.07%0.13%
2020-08-242.852.922.762.77-2.81%-1.84%0.84%63,665,100179,657,000155%2.820.89%2.800.32%2.800.76%2.750.66%0.14%
2020-08-212.792.852.742.853.26%1.89%4.43%53,231,000148,885,000142%2.800.43%2.800.32%2.780.69%2.730.55%0.09%
2020-08-202.772.842.742.76-1.43%-0.90%1.69%43,278,800120,518,000119%2.79-0.54%2.790.69%2.760.73%2.71-0.04%0.05%
2020-08-192.762.852.732.801.82%0.00%3.13%65,173,200182,455,000172%2.801.23%2.771.69%2.741.94%2.720.63%0.10%
2020-08-182.752.812.732.750.00%-0.58%1.93%43,814,500121,203,000125%2.771.69%2.721.57%2.691.02%2.700.00%-0.06%