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
2020-09-172.902.902.852.86-1.04%-0.69%-2.39%1,713,2004,934,00048%2.880.10%2.88-0.72%2.91-2.22%2.93-0.14%-0.24%
2020-09-162.842.922.812.890.35%0.45%-1.50%1,885,1005,424,00051%2.88-0.66%2.91-0.85%2.980.44%2.93-0.10%-0.26%
2020-09-152.902.942.862.88-0.69%-0.55%-1.94%1,698,0004,917,00043%2.90-1.03%2.93-2.43%2.970.44%2.94-0.14%-0.33%
2020-09-142.942.972.892.90-1.02%-0.89%-1.39%3,286,2009,616,00085%2.93-0.98%3.000.70%2.950.27%2.94-0.24%-0.34%
2020-09-112.992.992.922.93-2.01%-0.85%-0.61%2,775,1008,200,00072%2.96-3.05%2.980.78%2.950.24%2.95-0.20%-0.36%
2020-09-102.993.112.992.991.01%-1.90%1.22%8,556,50026,079,000223%3.055.29%2.963.10%2.941.84%2.950.58%-0.38%
2020-09-092.822.962.782.964.96%2.25%0.78%5,507,20015,941,000162%2.902.55%2.870.24%2.89-0.38%2.94-0.84%-0.46%
2020-09-082.862.872.772.82-1.74%-0.11%-4.79%2,925,0008,258,00085%2.82-1.71%2.86-1.31%2.90-0.86%2.96-0.40%-0.39%
2020-09-072.912.912.852.87-1.37%-0.07%-3.50%3,504,90010,066,000103%2.87-0.76%2.90-0.92%2.92-0.98%2.97-0.30%-0.45%
2020-09-042.922.922.862.91-0.68%0.55%-2.45%2,682,6007,764,00069%2.89-1.70%2.93-0.75%2.95-0.81%2.98-0.57%-0.63%
2020-09-032.932.972.902.930.00%-0.48%-2.33%2,859,9008,419,00072%2.940.24%2.95-0.67%2.98-0.64%3.00-0.37%-0.65%
2020-09-023.003.012.882.93-1.68%-0.24%-2.69%4,428,70013,009,000114%2.94-1.71%2.97-1.13%2.99-1.12%3.01-0.79%-0.70%
2020-09-013.003.012.972.98-0.67%-0.27%-1.81%1,812,0005,415,00047%2.99-0.50%3.00-0.56%3.030.27%3.04-0.30%-0.71%
2020-08-313.003.052.983.00-1.32%-0.10%-1.45%3,215,2009,656,00080%3.00-0.30%3.02-0.69%3.020.53%3.04-0.43%-0.78%
2020-08-283.063.072.983.04-0.65%0.93%-0.56%3,997,30012,039,00097%3.01-1.60%3.040.43%3.00-0.50%3.06-0.39%-0.83%
2020-08-273.103.103.043.06-0.65%-0.03%-0.29%2,405,6007,363,00061%3.060.10%3.031.17%3.02-0.13%3.07-0.16%-0.84%
2020-08-263.003.112.993.083.36%0.72%0.20%4,744,30014,510,000121%3.063.35%2.99-0.17%3.02-0.56%3.07-0.23%-0.89%
2020-08-252.973.002.902.980.34%0.71%-3.28%3,045,1009,009,00067%2.96-0.37%3.00-0.86%3.04-0.78%3.08-1.00%-1.04%
2020-08-243.093.092.952.97-4.19%0.00%-4.56%8,262,30024,541,000168%2.97-4.10%3.03-3.05%3.06-1.92%3.11-2.05%-1.04%
2020-08-213.133.133.063.10-0.96%0.10%-2.42%3,733,40011,564,00074%3.10-0.80%3.12-0.26%3.12-0.41%3.18-0.84%-1.05%
2020-08-203.113.143.093.13-0.63%0.26%-2.31%1,951,3006,091,00038%3.12-0.48%3.13-0.13%3.14-0.06%3.20-0.81%-0.96%
2020-08-193.143.183.113.150.64%0.41%-2.48%4,705,50014,761,00089%3.140.58%3.13-0.26%3.140.55%3.23-0.95%-0.86%
2020-08-183.123.153.073.13-0.32%0.35%-4.02%3,355,30010,465,00063%3.12-0.57%3.14-0.22%3.12-1.02%3.26-0.97%-0.76%
2020-08-173.183.183.113.14-0.95%0.10%-4.65%4,199,10013,173,00078%3.14-1.17%3.150.90%3.15-1.68%3.29-0.90%-0.65%
2020-08-143.143.213.133.170.96%-0.13%-4.60%2,447,5007,769,00044%3.171.21%3.12-1.17%3.21-0.93%3.32-0.54%-0.56%
2020-08-133.153.173.103.140.00%0.13%-6.02%2,323,7007,286,00040%3.141.16%3.16-1.90%3.24-1.13%3.34-0.63%-0.47%
2020-08-123.103.183.073.14-2.79%1.29%-6.60%9,592,10029,737,000159%3.10-4.62%3.22-2.93%3.28-2.73%3.36-1.75%-0.40%
2020-08-113.253.343.203.23-1.52%-0.62%-5.61%6,184,90020,100,000119%3.25-1.72%3.31-1.78%3.37-1.64%3.42-0.93%-0.26%
2020-08-103.413.413.253.28-4.09%-0.82%-5.04%10,349,40034,223,000212%3.31-3.33%3.37-3.07%3.42-1.92%3.45-2.18%-0.12%
2020-08-073.483.483.393.420.00%-0.03%-3.14%4,306,80014,735,00087%3.42-2.42%3.48-1.28%3.49-0.37%3.530.03%0.18%