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:
贵州百灵( 002424.SZ 深证)
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
2020-10-238.678.728.558.56-1.61%-0.60%-2.26%4,812,30041,442,00060%8.610.28%8.63-0.23%8.740.03%8.760.03%0.05%
2020-10-228.658.708.548.700.46%1.30%-0.63%5,216,70044,802,00062%8.59-1.09%8.65-1.69%8.74-0.15%8.760.22%0.00%
2020-10-218.728.798.568.66-0.57%-0.26%-0.87%5,741,90049,858,00068%8.680.10%8.800.22%8.75-0.22%8.740.26%-0.09%
2020-10-208.708.788.618.710.00%0.42%-0.03%5,372,70046,601,00063%8.67-2.44%8.780.01%8.77-0.22%8.710.24%-0.17%
2020-10-198.789.178.698.71-0.80%-2.04%0.21%14,634,500130,117,000169%8.892.89%8.780.61%8.790.24%8.690.44%-0.26%
2020-10-168.638.788.508.781.86%1.61%1.46%7,579,00065,491,00093%8.64-0.85%8.73-0.60%8.770.02%8.65-0.06%-0.33%
2020-10-158.778.918.608.62-1.71%-1.09%-0.45%9,379,00081,739,000111%8.72-1.01%8.78-0.54%8.770.57%8.66-0.13%-0.39%
2020-10-148.818.908.708.77-1.13%-0.39%1.15%9,506,80083,699,000115%8.80-0.32%8.830.60%8.720.88%8.67-0.27%-0.43%
2020-10-138.888.908.708.870.23%0.43%2.04%6,791,20059,980,00077%8.83-0.15%8.771.40%8.640.79%8.69-0.05%-0.49%
2020-10-128.688.928.688.852.08%0.06%1.76%9,785,50086,556,00099%8.852.43%8.651.93%8.570.61%8.70-0.20%-0.66%
2020-10-098.518.718.498.672.97%0.41%-0.50%7,876,10068,007,00075%8.642.81%8.490.63%8.52-0.27%8.71-0.48%-0.74%
2020-09-308.418.518.328.420.12%0.25%-3.84%6,840,70057,455,00058%8.40-0.16%8.44-0.97%8.55-0.91%8.76-0.66%-0.86%
2020-09-298.438.518.308.410.60%-0.02%-4.58%6,815,20057,329,00054%8.41-0.83%8.52-1.10%8.62-1.25%8.81-0.53%-0.92%
2020-09-288.618.638.368.36-3.35%-1.44%-5.65%9,029,20076,590,00069%8.48-2.14%8.61-1.27%8.73-0.55%8.86-0.67%-0.98%
2020-09-258.638.858.558.65-0.23%-0.20%-3.04%7,230,40062,663,00055%8.67-0.18%8.73-0.98%8.78-0.49%8.92-0.31%-1.10%
2020-09-248.888.898.578.67-2.25%-0.15%-3.12%11,648,300101,139,00087%8.68-1.77%8.81-0.19%8.82-0.65%8.95-0.63%-1.24%
2020-09-238.858.938.718.870.34%0.35%-1.51%7,946,30070,235,00059%8.84-0.67%8.83-0.32%8.88-0.44%9.01-0.55%-1.27%
2020-09-228.709.038.708.840.45%-0.66%-2.39%14,680,500130,641,000105%8.901.52%8.86-0.29%8.92-0.32%9.06-0.78%-1.30%
2020-09-218.868.918.548.80-2.22%0.39%-3.58%18,013,300157,904,000128%8.77-1.80%8.88-1.21%8.95-1.07%9.13-1.74%-1.33%
2020-09-188.869.018.819.000.78%0.82%-3.11%13,926,000124,323,00094%8.93-0.50%8.99-0.48%9.05-0.39%9.29-1.04%-1.23%
2020-09-179.119.148.858.93-2.93%-0.47%-4.87%16,060,900144,102,000109%8.97-1.17%9.03-0.98%9.08-0.79%9.39-1.66%-1.06%
2020-09-169.089.238.959.201.21%1.34%-3.61%13,791,500125,196,00091%9.080.13%9.12-0.12%9.15-0.82%9.55-1.26%-0.88%
2020-09-159.259.269.019.09-1.73%0.26%-5.97%12,265,600111,196,00078%9.07-1.90%9.13-0.86%9.23-1.23%9.67-1.18%-0.74%
2020-09-149.179.349.109.251.20%0.09%-5.44%11,137,500102,936,00069%9.241.59%9.21-0.73%9.34-1.75%9.78-1.81%-0.58%
2020-09-119.089.199.039.140.55%0.47%-8.25%9,626,90087,576,00052%9.10-1.87%9.28-1.60%9.51-1.29%9.96-1.79%-0.34%
2020-09-109.519.569.059.09-3.91%-1.94%-10.39%13,927,200129,111,00066%9.27-1.69%9.43-2.31%9.63-2.03%10.14-0.93%-0.08%
2020-09-099.469.619.289.46-1.77%0.33%-7.61%12,861,400121,268,00058%9.43-1.83%9.66-1.34%9.83-1.35%10.24-0.80%0.07%
2020-09-089.509.729.489.631.05%0.26%-6.70%13,274,300127,498,00057%9.61-2.01%9.79-1.93%9.97-1.03%10.32-1.05%0.23%
2020-09-0710.1010.239.509.53-5.46%-2.77%-8.64%24,222,600237,432,00094%9.80-1.35%9.98-1.69%10.07-2.36%10.43-0.79%0.50%
2020-09-049.9210.089.8010.080.00%1.45%-4.13%13,401,100133,156,00047%9.94-2.92%10.15-0.77%10.32-1.66%10.510.64%0.75%