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:
巨力索具( 002342.SZ 深证)
板块 :金属制品   
所属成分指数: 中证500
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
2019-12-053.053.083.043.060.33%-0.03%0.92%3,543,80010,849,000115%3.060.66%3.040.36%3.040.17%3.030.17%0.08%
2019-12-043.033.063.013.050.00%0.30%0.76%2,986,6009,083,00099%3.040.63%3.030.26%3.030.17%3.030.10%0.03%
2019-12-033.043.053.013.050.33%0.93%0.86%2,428,4007,338,00083%3.02-0.36%3.03-0.23%3.03-0.03%3.020.03%-0.01%
2019-12-023.023.053.013.040.66%0.23%0.56%2,751,0008,343,00094%3.030.46%3.030.17%3.030.07%3.020.20%-0.04%
2019-11-293.043.043.003.02-0.33%0.03%0.10%2,640,9007,974,00091%3.02-0.72%3.03-0.10%3.03-0.07%3.020.13%-0.12%
2019-11-283.023.083.003.030.33%-0.36%0.56%3,345,40010,172,000114%3.040.83%3.030.23%3.030.20%3.010.17%-0.17%
2019-11-273.033.043.003.020.00%0.13%0.40%2,359,9007,118,00082%3.02-0.40%3.02-0.13%3.020.03%3.010.00%-0.23%
2019-11-263.033.053.013.02-0.33%-0.26%0.40%2,323,3007,034,00081%3.030.13%3.030.17%3.020.10%3.010.10%-0.27%
2019-11-253.003.042.993.031.00%0.20%0.83%2,766,5008,365,00092%3.02-0.13%3.020.10%3.020.30%3.01-0.07%-0.36%
2019-11-223.033.073.003.00-0.66%-0.92%-0.23%5,888,50017,832,000190%3.030.73%3.020.40%3.010.57%3.01-0.07%-0.43%
2019-11-213.003.022.983.020.67%0.47%0.37%2,530,5007,607,00092%3.01-0.13%3.010.43%2.990.03%3.01-0.27%-0.45%
2019-11-203.033.033.003.00-0.66%-0.33%-0.56%2,033,1006,120,00074%3.010.13%2.990.37%2.990.00%3.02-0.30%-0.45%
2019-11-192.993.032.973.021.34%0.47%-0.20%2,629,6007,905,00092%3.011.31%2.980.03%2.990.00%3.03-0.33%-0.44%
2019-11-182.962.992.942.980.34%0.44%-1.84%2,512,6007,456,00085%2.97-0.34%2.98-0.40%2.99-0.50%3.04-0.52%-0.42%
2019-11-153.013.012.962.97-1.00%-0.24%-2.69%3,000,9008,933,00095%2.98-0.83%2.99-0.30%3.01-0.60%3.05-0.42%-0.38%
2019-11-143.003.022.993.000.00%-0.07%-2.12%2,547,7007,649,00077%3.00-0.13%3.00-0.40%3.02-0.53%3.07-0.39%-0.37%
2019-11-133.023.032.993.00-0.99%-0.20%-2.50%2,407,6007,238,00066%3.010.17%3.02-0.66%3.04-0.52%3.08-0.45%-0.37%
2019-11-123.013.032.973.030.66%0.97%-1.97%3,643,70010,933,00094%3.00-1.09%3.04-1.01%3.06-0.78%3.09-0.74%-0.35%
2019-11-113.093.093.013.01-2.59%-0.79%-3.34%3,961,20012,017,000101%3.03-2.10%3.07-0.94%3.08-0.68%3.11-0.83%-0.28%
2019-11-083.123.123.083.09-0.32%-0.29%-1.59%2,035,1006,306,00050%3.100.36%3.10-0.07%3.100.07%3.14-0.22%-0.22%
2019-11-073.093.113.063.100.32%0.39%-1.49%2,585,8007,986,00060%3.09-0.36%3.10-0.26%3.10-0.16%3.15-0.25%-0.24%
2019-11-063.113.123.083.09-0.64%-0.29%-2.06%2,811,3008,711,00063%3.10-0.10%3.110.13%3.10-0.35%3.16-0.22%-0.23%
2019-11-053.123.123.073.110.32%0.26%-1.64%3,100,6009,618,00067%3.10-0.26%3.10-0.13%3.12-0.64%3.16-0.16%-0.20%
2019-11-043.113.133.093.10-0.32%-0.32%-2.12%4,464,60013,887,00096%3.110.58%3.11-0.45%3.14-0.92%3.17-0.13%-0.19%
2019-11-013.083.133.063.110.65%0.58%-1.92%4,521,20013,978,00098%3.09-0.64%3.12-1.17%3.16-0.57%3.17-0.31%-0.19%
2019-10-313.163.183.063.09-2.22%-0.71%-2.86%6,006,70018,691,000132%3.11-1.52%3.16-1.62%3.18-0.59%3.18-0.38%-0.17%
2019-10-303.203.203.143.16-1.25%0.00%-1.03%4,280,20013,524,000100%3.16-1.71%3.21-0.28%3.20-0.22%3.19-0.25%-0.14%
2019-10-293.253.253.203.20-1.23%-0.47%-0.03%4,224,60013,580,000100%3.22-0.74%3.220.22%3.210.22%3.20-0.09%-0.16%
2019-10-283.223.263.203.240.62%0.03%1.12%5,876,80019,037,000141%3.241.54%3.210.63%3.200.66%3.20-0.22%-0.19%
2019-10-253.203.223.163.220.00%0.94%0.28%4,396,70014,024,000104%3.190.06%3.190.16%3.180.00%3.21-0.43%-0.20%