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云网( 002306.SZ 深证)
板块 :旅游   
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
2020-05-263.463.503.453.480.87%-0.03%-1.81%1,956,9006,811,00043%3.48-0.23%3.51-1.21%3.58-0.56%3.541.20%0.25%
2020-05-253.563.573.433.45-3.09%-1.12%-1.48%3,533,50012,328,00068%3.49-1.58%3.55-2.10%3.60-0.44%3.500.06%0.12%
2020-05-223.523.613.513.560.56%0.42%1.71%2,853,60010,116,00055%3.55-1.50%3.63-0.58%3.620.06%3.500.03%0.16%
2020-05-213.663.683.533.54-3.28%-1.64%1.17%4,405,70015,858,00086%3.60-2.39%3.650.06%3.621.12%3.500.37%0.22%
2020-05-203.683.753.623.660.55%-0.73%4.99%5,523,10020,366,000110%3.691.29%3.641.36%3.581.71%3.490.84%0.26%
2020-05-193.573.673.573.642.25%0.00%5.29%3,113,20011,333,00063%3.642.05%3.601.70%3.522.24%3.460.41%0.23%
2020-05-183.623.623.523.56-1.11%-0.20%3.40%3,005,80010,722,00056%3.57-0.56%3.541.26%3.440.23%3.440.26%0.26%
2020-05-153.503.683.473.602.56%0.36%4.83%7,473,20026,803,000136%3.593.08%3.493.59%3.430.82%3.430.38%0.38%
2020-05-143.343.523.343.514.78%0.86%2.60%8,795,20030,611,000151%3.484.57%3.370.96%3.400.59%3.42-0.55%0.52%
2020-05-133.263.373.253.352.76%0.66%-2.62%3,833,90012,760,00060%3.331.65%3.34-1.24%3.38-0.32%3.44-0.46%0.83%
2020-05-123.403.403.243.26-4.40%-0.43%-5.67%8,529,90027,931,000114%3.27-5.68%3.38-2.79%3.40-1.51%3.46-0.12%1.19%
2020-05-113.503.593.403.41-3.13%-1.76%-1.45%4,280,00014,858,00061%3.47-1.45%3.480.72%3.450.29%3.460.41%1.31%
2020-05-083.473.573.473.521.44%-0.06%2.15%3,635,40012,804,00054%3.522.18%3.450.88%3.440.00%3.450.67%1.32%
2020-05-073.413.543.373.472.06%0.67%1.37%4,445,00015,321,00063%3.451.47%3.420.21%3.44-1.18%3.420.80%1.31%
2020-05-063.423.463.363.40-1.73%0.09%0.12%4,249,70014,438,00057%3.40-0.73%3.42-0.81%3.48-0.32%3.400.50%1.32%
2020-04-303.373.503.343.463.28%1.11%2.40%6,616,90022,643,00091%3.420.03%3.44-1.80%3.490.66%3.380.75%1.28%
2020-04-293.473.493.333.35-2.62%-2.08%-0.12%5,186,60017,744,00072%3.42-1.41%3.51-0.20%3.470.44%3.351.42%1.23%
2020-04-283.473.653.363.44-2.55%-0.86%4.02%9,673,20033,565,000128%3.47-3.02%3.511.18%3.451.11%3.311.82%1.10%
2020-04-273.603.703.433.530.00%-1.34%8.68%10,839,40038,787,000155%3.582.49%3.472.54%3.412.96%3.252.56%0.93%
2020-04-243.353.533.353.535.06%1.12%11.46%13,348,40046,600,000204%3.496.47%3.394.54%3.323.66%3.173.09%0.69%
2020-04-233.193.363.193.365.00%2.47%9.38%7,328,90024,034,000119%3.282.50%3.241.66%3.201.30%3.071.09%0.41%
2020-04-223.213.233.183.20-0.31%0.03%5.30%3,378,30010,808,00057%3.20-0.37%3.190.73%3.161.15%3.040.50%0.26%
2020-04-213.183.283.163.210.31%-0.03%6.15%5,626,70018,068,00094%3.211.55%3.160.99%3.121.83%3.020.63%0.31%
2020-04-203.143.233.103.203.23%1.20%6.49%7,296,70023,069,000123%3.162.00%3.131.56%3.071.79%3.010.84%0.31%
2020-04-173.063.133.063.100.98%0.00%4.03%4,164,20012,908,00069%3.10-0.61%3.081.78%3.011.07%2.980.13%0.23%
2020-04-163.043.203.043.070.00%-1.57%3.16%5,984,40018,663,00096%3.121.93%3.032.02%2.980.95%2.980.24%0.24%
2020-04-153.013.122.983.073.02%0.33%3.40%11,313,50034,616,000169%3.064.94%2.972.63%2.951.51%2.970.14%0.26%
2020-04-142.862.982.832.984.93%2.19%0.51%7,525,00021,945,000101%2.921.64%2.890.07%2.91-0.45%2.970.07%0.43%
2020-04-132.912.912.842.84-3.40%-1.01%-4.15%5,945,60017,059,00079%2.87-0.73%2.89-0.86%2.92-0.71%2.960.14%0.55%
2020-04-102.922.982.832.940.00%1.73%-0.64%6,878,40019,878,00086%2.89-1.43%2.92-1.45%2.94-1.04%2.960.34%0.64%