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
2020-02-265.555.745.515.60-0.53%-0.87%-0.05%13,776,10077,819,000138%5.651.38%5.65-0.65%5.67-0.16%5.600.32%0.26%
2020-02-255.635.705.385.63-2.26%1.04%0.81%13,932,60077,636,000150%5.57-3.21%5.68-1.03%5.68-0.63%5.590.34%0.09%
2020-02-245.765.855.705.76-0.35%0.05%3.49%9,288,10053,474,000108%5.76-0.29%5.740.42%5.721.13%5.570.78%-0.22%
2020-02-215.725.835.695.780.87%0.10%4.65%9,547,60055,130,000114%5.771.69%5.720.62%5.661.47%5.521.01%-0.45%
2020-02-205.605.745.605.731.96%0.92%4.79%6,485,80036,829,00077%5.68-0.07%5.681.25%5.570.91%5.470.64%-0.81%
2020-02-195.705.745.605.62-1.92%-1.09%3.44%7,096,30040,322,00083%5.68-0.09%5.611.59%5.520.67%5.430.74%-1.10%
2020-02-185.615.805.575.732.14%0.76%6.25%11,967,20068,063,000138%5.693.40%5.532.11%5.491.35%5.391.76%-1.42%
2020-02-175.325.675.325.616.45%2.00%5.85%11,972,80065,848,000127%5.503.83%5.410.75%5.410.84%5.300.51%-2.00%
2020-02-145.345.385.255.27-1.13%-0.51%-0.06%7,132,90037,783,00082%5.30-1.63%5.37-0.59%5.370.21%5.27-2.17%-2.08%
2020-02-135.475.525.315.33-2.38%-1.02%-1.11%8,782,00047,295,00094%5.39-0.92%5.400.39%5.360.49%5.39-1.37%-1.96%
2020-02-125.415.485.385.460.37%0.46%-0.09%6,401,50034,795,00070%5.440.65%5.381.01%5.330.64%5.47-1.32%-1.85%
2020-02-115.385.475.315.441.68%0.74%-1.77%10,046,80054,250,000107%5.401.54%5.330.97%5.301.75%5.54-2.77%-1.74%
2020-02-105.285.395.185.351.13%0.60%-6.07%7,656,90040,717,00075%5.321.08%5.280.46%5.210.27%5.70-1.49%-1.45%
2020-02-075.325.345.165.29-0.38%0.55%-8.51%9,293,00048,888,00090%5.260.00%5.251.66%5.19-4.19%5.78-2.66%-1.27%
2020-02-065.275.335.165.311.34%0.93%-10.61%8,495,90044,695,00078%5.260.38%5.170.35%5.42-2.90%5.94-2.21%-0.96%
2020-02-055.145.315.145.242.54%-0.02%-13.73%9,426,00049,405,00082%5.242.99%5.15-6.55%5.58-3.36%6.07-2.49%-0.67%
2020-02-044.865.294.865.11-5.37%0.41%-17.96%18,495,80094,119,000148%5.09-5.78%5.51-10.64%5.78-8.81%6.23-4.04%-0.36%
2020-02-035.405.405.405.40-10.00%-0.02%-16.81%1,044,5005,641,0009%5.40-11.78%6.17-1.69%6.33-0.74%6.49-0.26%0.09%
2020-01-236.366.395.956.00-5.96%-1.99%-7.81%12,990,60079,528,000125%6.12-3.83%6.27-3.05%6.38-2.04%6.51-0.94%0.14%
2020-01-226.446.476.286.38-2.00%0.22%-2.89%6,936,10044,157,00073%6.37-1.76%6.47-0.63%6.51-0.76%6.57-0.35%0.26%
2020-01-216.536.576.436.51-1.21%0.46%-1.26%6,320,90040,960,00062%6.48-0.57%6.51-0.60%6.56-0.55%6.59-0.21%0.35%
2020-01-206.566.616.436.591.38%1.12%-0.26%13,824,90090,092,000127%6.52-0.20%6.55-0.79%6.60-0.30%6.610.12%0.46%
2020-01-176.596.616.496.50-0.46%-0.46%-1.50%6,103,70039,859,00051%6.53-1.00%6.60-0.60%6.62-0.09%6.600.30%0.51%
2020-01-166.806.806.496.53-2.54%-1.00%-0.74%12,739,00084,021,000102%6.60-0.84%6.64-0.06%6.63-0.03%6.580.52%0.49%
2020-01-156.646.766.566.701.82%0.72%2.37%10,408,70069,242,00085%6.65-0.40%6.650.27%6.630.06%6.550.62%0.44%
2020-01-146.606.886.566.58-0.45%-1.48%1.15%13,125,30087,663,000108%6.681.41%6.630.64%6.620.09%6.510.62%0.40%
2020-01-136.566.696.516.610.76%0.36%2.24%8,536,00056,218,00073%6.590.11%6.59-0.32%6.620.52%6.470.45%0.35%
2020-01-106.656.676.556.56-0.61%-0.29%1.93%6,181,60040,666,00052%6.58-0.18%6.61-0.35%6.580.55%6.440.30%0.32%
2020-01-096.636.706.556.600.76%0.14%2.85%7,785,70051,314,00065%6.59-0.57%6.630.71%6.550.77%6.420.25%0.32%
2020-01-086.666.746.536.550.00%-1.19%2.33%13,640,00090,422,000111%6.63-0.35%6.580.98%6.501.09%6.400.57%0.31%