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尤夫( 002427.SZ 深证)
板块 :化学纤维制造_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
2020-05-267.047.367.047.181.41%-0.36%-3.52%406,2002,927,00041%7.211.46%7.070.00%7.24-0.77%7.44-0.52%-0.45%
2020-05-257.117.227.047.08-1.80%-0.31%-5.36%537,2003,815,00052%7.101.17%7.07-2.56%7.30-0.74%7.48-0.68%-0.42%
2020-05-227.047.366.737.212.27%2.71%-4.28%1,437,70010,092,000129%7.02-1.14%7.26-2.03%7.35-2.34%7.53-1.10%-0.39%
2020-05-217.277.397.057.05-4.99%-0.72%-7.43%1,777,00012,619,000171%7.10-5.82%7.41-3.04%7.53-2.55%7.62-1.42%-0.33%
2020-05-207.787.797.427.42-4.99%-1.59%-3.96%2,158,40016,274,000248%7.54-3.91%7.64-3.32%7.72-1.73%7.73-0.57%-0.23%
2020-05-197.927.977.817.81-1.14%-0.47%0.51%569,0004,465,00079%7.85-0.09%7.900.29%7.860.10%7.770.17%-0.25%
2020-05-187.937.947.817.90-0.38%0.59%1.84%436,1003,425,00057%7.85-1.26%7.880.18%7.850.32%7.760.04%-0.32%
2020-05-157.798.087.797.931.28%-0.30%2.27%921,0007,326,000122%7.952.05%7.860.82%7.830.86%7.750.32%-0.38%
2020-05-147.757.977.707.830.38%0.46%1.31%734,2005,722,00091%7.790.17%7.800.21%7.760.35%7.73-0.21%-0.55%
2020-05-137.737.837.737.80-0.64%0.24%0.71%418,3003,255,00051%7.78-0.42%7.780.50%7.730.34%7.75-0.51%-0.63%
2020-05-127.707.917.707.850.26%0.46%0.83%755,3005,902,00087%7.810.66%7.740.61%7.710.23%7.79-0.27%-0.65%
2020-05-117.657.987.637.832.35%0.86%0.31%1,152,1008,944,000134%7.761.64%7.700.76%7.690.09%7.81-0.35%-0.60%
2020-05-087.637.677.597.650.26%0.16%-2.34%718,1005,485,00087%7.64-0.03%7.64-0.35%7.68-0.31%7.83-0.48%-0.56%
2020-05-077.607.707.607.63-0.52%-0.13%-3.06%597,9004,568,00073%7.640.03%7.67-0.47%7.70-0.68%7.87-0.44%-0.50%
2020-05-067.657.707.567.67-1.29%0.42%-2.99%961,9007,347,000117%7.64-0.96%7.70-0.50%7.76-1.31%7.91-0.73%-0.44%
2020-04-307.727.827.627.770.13%0.75%-2.44%953,9007,356,000118%7.71-1.17%7.74-1.00%7.86-0.88%7.96-0.60%-0.35%
2020-04-297.887.907.697.76-2.02%-0.55%-3.15%515,7004,024,00066%7.800.84%7.82-1.25%7.93-0.49%8.01-0.56%-0.28%
2020-04-287.797.967.517.920.25%2.35%-1.70%1,253,5009,700,000136%7.74-2.80%7.92-1.75%7.97-1.22%8.06-1.32%-0.22%
2020-04-278.158.157.867.90-2.59%-0.77%-3.25%766,1006,099,00086%7.96-1.96%8.06-0.52%8.07-0.38%8.17-1.04%-0.02%
2020-04-248.128.198.038.110.37%-0.12%-1.71%945,4007,677,000101%8.120.43%8.100.22%8.10-0.04%8.25-0.69%0.16%
2020-04-238.108.238.018.080.12%-0.06%-2.74%671,4005,428,00059%8.09-0.05%8.08-0.10%8.10-0.12%8.310.23%0.34%
2020-04-228.018.128.018.07-0.49%-0.23%-2.64%616,0004,983,00048%8.090.19%8.09-0.22%8.11-0.34%8.290.04%0.34%
2020-04-218.048.148.048.110.25%0.45%-2.12%648,6005,237,00051%8.07-0.44%8.11-0.25%8.14-1.19%8.290.13%0.34%
2020-04-208.208.258.068.09-0.86%-0.25%-2.24%594,7004,823,00046%8.11-0.33%8.13-0.33%8.24-1.28%8.280.15%0.37%
2020-04-178.188.268.078.160.37%0.28%-1.25%826,5006,725,00064%8.140.01%8.16-1.51%8.34-0.66%8.260.16%0.34%
2020-04-168.018.208.018.130.49%-0.07%-1.45%713,7005,807,00056%8.14-0.47%8.28-1.66%8.400.49%8.250.15%0.35%
2020-04-158.258.388.098.09-4.94%-1.03%-1.80%1,773,90014,499,000141%8.17-4.40%8.42-1.08%8.36-0.20%8.240.01%0.33%
2020-04-148.608.688.428.51-1.16%-0.47%3.31%1,090,5009,324,000101%8.55-1.16%8.511.62%8.380.89%8.240.64%0.36%
2020-04-138.518.868.448.610.00%-0.46%5.19%1,292,80011,183,000127%8.652.56%8.381.29%8.301.28%8.190.76%0.26%
2020-04-108.308.798.238.610.00%2.09%6.00%2,759,20023,270,000273%8.433.91%8.272.56%8.202.23%8.121.11%0.14%