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:
浙江众成( 002522.SZ 深证)
板块 :造纸、印刷   
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
2021-01-225.975.995.745.77-3.35%-0.81%-1.15%7,789,10045,310,00084%5.82-2.12%5.89-0.79%5.900.03%5.84-0.53%-0.88%
2021-01-215.935.995.885.971.02%0.45%1.74%5,647,30033,561,00060%5.940.36%5.940.42%5.890.87%5.87-0.64%-0.87%
2021-01-205.906.005.865.910.17%-0.20%0.07%7,068,50041,863,00069%5.92-0.29%5.910.60%5.841.02%5.91-0.74%-0.89%
2021-01-195.816.045.805.901.20%-0.66%-0.84%10,003,10059,410,00095%5.941.35%5.881.47%5.780.38%5.95-0.78%-0.85%
2021-01-185.755.965.755.830.52%-0.51%-2.78%7,726,20045,275,00073%5.861.10%5.791.24%5.76-0.59%6.00-0.99%-0.79%
2021-01-155.745.865.715.800.87%0.07%-4.24%6,781,70039,308,00061%5.800.78%5.72-0.26%5.80-0.94%6.06-0.71%-0.71%
2021-01-145.595.905.525.753.23%-0.02%-5.74%14,703,50084,558,000130%5.752.04%5.73-1.41%5.85-1.80%6.10-1.26%-0.67%
2021-01-135.815.865.555.57-4.79%-1.17%-9.84%11,735,50066,137,000106%5.64-3.64%5.82-2.78%5.96-2.44%6.18-1.36%-0.57%
2021-01-125.805.935.785.850.34%0.02%-6.59%7,877,60046,073,00076%5.85-1.86%5.98-1.73%6.11-1.60%6.26-0.81%-0.44%
2021-01-116.166.165.835.83-5.36%-2.18%-7.67%13,008,40077,525,000128%5.96-2.65%6.09-2.23%6.21-2.02%6.31-0.97%-0.35%
2021-01-086.186.265.906.16-0.65%0.62%-3.39%9,620,50058,900,000103%6.12-0.97%6.23-1.69%6.33-0.86%6.38-0.47%-0.29%
2021-01-076.406.406.036.20-3.13%0.29%-3.22%13,656,90084,430,000147%6.18-3.24%6.33-2.31%6.39-0.99%6.41-0.77%-0.42%
2021-01-066.526.526.336.40-2.14%0.17%-0.87%9,769,00062,414,000117%6.39-1.86%6.48-0.25%6.45-0.12%6.46-0.39%-0.46%
2021-01-056.606.606.456.54-1.06%0.46%0.91%8,465,90055,111,000102%6.51-0.72%6.500.64%6.460.06%6.48-0.22%-0.57%
2021-01-046.436.666.436.612.80%0.81%1.77%9,330,40061,181,000114%6.562.18%6.460.78%6.460.40%6.50-0.11%-0.67%
2020-12-316.356.476.356.431.26%0.20%-1.11%7,783,50049,950,00093%6.420.36%6.41-0.36%6.430.05%6.50-0.31%-0.82%
2020-12-306.366.476.296.35-0.16%-0.69%-2.64%9,383,90060,001,000111%6.39-0.36%6.43-0.33%6.43-0.48%6.52-0.29%-0.88%
2020-12-296.496.546.366.36-2.00%-0.89%-2.77%7,736,50049,644,00092%6.42-1.26%6.450.11%6.46-0.66%6.54-0.03%-0.94%
2020-12-286.566.566.426.49-0.15%-0.14%-0.81%6,849,30044,513,00075%6.500.82%6.45-0.25%6.50-0.49%6.540.06%-1.07%
2020-12-256.326.576.306.502.20%0.84%-0.60%6,693,40043,146,00065%6.450.62%6.46-0.86%6.53-0.47%6.54-0.41%-1.14%
2020-12-246.576.576.336.36-2.75%-0.72%-3.14%9,809,10062,833,00081%6.41-2.29%6.52-1.41%6.57-0.74%6.57-1.72%-1.17%
2020-12-236.516.626.516.540.15%-0.24%-2.11%6,811,00044,656,00047%6.56-0.64%6.61-0.23%6.610.05%6.68-1.21%-1.06%
2020-12-226.686.706.526.53-2.54%-1.03%-3.45%10,030,90066,183,00065%6.60-1.12%6.63-0.15%6.610.53%6.76-1.47%-0.93%
2020-12-216.676.726.606.700.45%0.40%-2.39%7,499,40050,047,00044%6.670.86%6.640.55%6.580.52%6.86-1.17%-0.78%
2020-12-186.606.686.546.670.15%0.82%-3.96%9,220,90061,009,00049%6.62-0.09%6.600.84%6.54-0.37%6.95-1.67%-0.65%
2020-12-176.566.706.526.661.99%0.57%-5.71%8,252,20054,645,00039%6.620.95%6.540.51%6.57-2.15%7.06-0.93%-0.43%
2020-12-166.566.636.496.53-0.46%-0.46%-8.40%9,362,40061,422,00040%6.561.03%6.51-0.73%6.71-1.71%7.13-0.89%-0.31%
2020-12-156.436.636.376.560.92%1.03%-8.80%16,071,800104,361,00063%6.49-0.11%6.56-3.22%6.83-2.37%7.19-1.32%-0.18%
2020-12-146.646.666.426.50-1.52%0.00%-10.82%16,875,800109,685,00059%6.50-2.24%6.78-2.84%6.99-2.22%7.29-0.63%0.02%
2020-12-116.786.846.506.600.00%-0.74%-10.02%22,866,300152,041,00082%6.65-5.07%6.98-3.35%7.15-2.80%7.34-0.73%0.10%