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:
精艺股份( 002295.SZ 深证)
板块 :有色金属_h   
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
2020-02-217.077.137.007.03-0.57%-0.45%3.23%1,646,80011,629,00095%7.060.77%7.021.07%6.920.85%6.810.53%0.13%
2020-02-206.947.086.927.072.17%0.88%4.37%1,812,70012,704,000107%7.010.44%6.941.20%6.861.02%6.770.56%0.01%
2020-02-196.987.076.926.92-1.14%-0.82%2.73%1,594,60011,126,00092%6.981.31%6.861.06%6.790.68%6.740.37%-0.15%
2020-02-186.777.026.777.003.40%1.64%4.31%3,245,80022,354,000169%6.892.44%6.791.85%6.751.00%6.712.38%-0.32%
2020-02-176.596.786.596.772.89%0.70%3.28%1,990,00013,378,00090%6.721.90%6.670.21%6.680.26%6.560.32%-1.10%
2020-02-146.536.666.536.580.00%-0.27%0.70%1,005,6006,635,00048%6.60-0.62%6.65-0.40%6.66-0.05%6.53-0.85%-1.20%
2020-02-136.746.746.576.58-2.37%-0.89%-0.15%1,747,50011,602,00078%6.64-0.88%6.68-0.09%6.67-0.09%6.59-0.56%-1.20%
2020-02-126.696.776.616.741.35%0.63%1.71%1,598,50010,706,00073%6.70-0.03%6.680.32%6.67-0.11%6.63-0.44%-1.18%
2020-02-116.756.756.646.65-0.75%-0.75%-0.09%1,597,50010,703,00075%6.700.66%6.660.15%6.682.94%6.66-0.42%-1.21%
2020-02-106.616.706.536.701.52%0.66%0.24%1,604,70010,681,00076%6.660.48%6.65-0.37%6.490.40%6.68-0.58%-1.20%
2020-02-076.576.686.576.60-0.90%-0.36%-1.83%1,195,3007,918,00058%6.62-0.65%6.683.54%6.46-1.37%6.72-0.72%-1.17%
2020-02-066.706.776.596.66-0.60%-0.10%-1.65%2,232,80014,886,000107%6.67-0.55%6.450.84%6.55-0.74%6.77-0.97%-1.14%
2020-02-056.496.846.486.70-0.59%-0.06%-2.02%3,412,10022,876,000169%6.707.57%6.40-1.04%6.60-0.54%6.84-1.33%-1.07%
2020-02-045.706.745.706.746.81%8.15%-2.74%6,188,00038,566,000309%6.23-1.25%6.46-8.53%6.64-7.25%6.93-5.43%-0.97%
2020-02-036.316.316.316.31-9.99%-0.02%-13.89%442,1002,790,00027%6.31-11.08%7.07-1.81%7.16-1.22%7.33-0.73%-0.43%
2020-01-237.277.316.967.01-3.71%-1.23%-5.04%2,360,60016,754,000145%7.10-2.29%7.20-1.52%7.24-1.28%7.38-0.81%-0.36%
2020-01-227.287.337.197.28-0.14%0.23%-2.18%1,318,0009,573,00081%7.26-0.97%7.31-0.50%7.34-0.62%7.44-0.42%-0.29%
2020-01-217.407.407.297.29-1.49%-0.60%-2.45%1,033,9007,583,00057%7.33-0.04%7.34-0.31%7.38-0.66%7.47-0.65%-0.26%
2020-01-207.327.417.277.401.09%0.86%-1.62%984,9007,226,00045%7.34-0.31%7.37-0.54%7.43-0.42%7.52-0.36%-0.17%
2020-01-177.367.427.327.32-0.41%-0.54%-3.03%1,095,7008,064,00049%7.36-0.49%7.41-0.84%7.46-0.35%7.55-0.30%-0.10%
2020-01-167.447.477.357.35-1.21%-0.62%-2.93%1,311,3009,699,00057%7.40-0.70%7.47-0.39%7.49-0.19%7.57-0.40%-0.04%
2020-01-157.537.537.417.44-1.20%-0.11%-2.13%1,579,40011,763,00065%7.45-1.33%7.50-0.28%7.50-0.21%7.60-0.28%0.04%
2020-01-147.537.617.517.530.13%-0.24%-1.22%1,682,30012,698,00067%7.550.67%7.520.21%7.52-0.60%7.62-0.29%0.11%
2020-01-137.507.547.467.520.13%0.29%-1.64%2,254,90016,907,00078%7.50-0.32%7.50-0.20%7.56-0.46%7.65-0.08%0.23%
2020-01-107.557.587.487.510.13%-0.16%-1.84%1,996,50015,018,00069%7.520.35%7.52-0.91%7.60-0.35%7.65-0.04%0.28%
2020-01-097.487.557.467.500.67%0.05%-2.01%2,480,80018,596,00088%7.50-0.52%7.59-0.71%7.63-0.64%7.65-0.10%0.30%
2020-01-087.677.677.417.45-2.99%-1.13%-2.77%3,229,30024,332,000121%7.54-1.89%7.64-0.84%7.68-0.53%7.66-0.07%0.33%
2020-01-077.737.777.627.68-0.78%0.00%0.17%4,327,20033,232,000175%7.68-0.87%7.71-0.52%7.72-0.17%7.670.25%0.35%
2020-01-067.767.827.697.74-0.26%-0.09%1.20%1,776,40013,761,00082%7.750.13%7.750.22%7.730.36%7.650.26%0.34%
2020-01-037.707.787.687.760.00%0.30%1.73%1,576,10012,194,00072%7.74-0.22%7.730.07%7.700.27%7.630.30%0.36%