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:
群兴玩具( 002575.SZ 深证)
板块 :金属制品   
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
2019-12-056.886.946.876.900.58%-0.01%-2.03%1,853,40012,791,00070%6.900.17%6.90-0.42%6.95-0.59%7.04-0.48%-0.60%
2019-12-046.866.986.846.86-0.44%-0.42%-3.07%1,990,40013,712,00071%6.89-0.38%6.93-0.59%6.99-0.47%7.08-0.51%-0.57%
2019-12-036.946.996.866.89-1.15%-0.36%-3.14%3,441,30023,795,000118%6.92-1.43%6.97-1.11%7.02-0.47%7.11-0.77%-0.55%
2019-12-027.107.106.966.97-1.41%-0.64%-2.76%1,846,60012,953,00062%7.02-0.33%7.05-0.24%7.05-0.24%7.17-0.51%-0.51%
2019-11-297.057.106.987.070.28%0.45%-1.87%1,977,80013,920,00053%7.04-0.64%7.070.04%7.07-0.63%7.21-2.90%-0.51%
2019-11-287.077.156.987.05-0.56%-0.47%-4.99%3,037,50021,516,00057%7.080.11%7.07-0.09%7.12-0.50%7.42-0.20%-0.13%
2019-11-277.007.156.987.091.14%0.21%-4.64%2,573,10018,204,00047%7.080.60%7.07-0.91%7.15-0.56%7.44-0.08%-0.12%
2019-11-267.107.156.957.01-0.85%-0.33%-5.79%2,363,10016,620,00043%7.03-0.89%7.14-0.88%7.19-0.77%7.44-0.08%-0.14%
2019-11-257.167.227.057.07-1.81%-0.37%-5.06%3,480,50024,698,00060%7.10-2.19%7.20-0.91%7.25-0.51%7.45-0.25%-0.16%
2019-11-227.327.377.177.20-0.83%-0.76%-3.56%3,292,70023,887,00057%7.26-0.08%7.27-0.40%7.28-3.45%7.47-0.19%-0.12%
2019-11-217.227.327.187.26-0.27%-0.01%-2.94%3,010,50021,859,00051%7.26-0.30%7.300.01%7.54-0.07%7.48-0.23%-0.08%
2019-11-207.377.387.227.28-0.55%-0.04%-2.89%3,102,60022,597,00051%7.28-0.59%7.29-4.03%7.550.07%7.50-0.24%-0.02%
2019-11-197.267.387.257.32-0.27%-0.08%-2.59%4,344,30031,826,00067%7.330.59%7.60-0.13%7.540.07%7.52-0.44%0.05%
2019-11-187.387.427.077.34-2.91%0.78%-2.76%9,107,10066,323,000130%7.28-7.20%7.61-1.02%7.54-0.70%7.55-0.45%0.14%
2019-11-157.798.127.517.562.30%-3.67%-0.29%16,448,800129,090,000250%7.856.82%7.695.27%7.593.08%7.580.82%0.23%
2019-11-147.217.447.217.392.50%0.59%-1.73%3,490,30025,642,00054%7.351.38%7.30-0.44%7.37-0.59%7.52-0.09%0.23%
2019-11-137.357.397.197.21-1.37%-0.51%-4.21%3,264,50023,659,00047%7.25-0.86%7.34-0.87%7.41-0.88%7.53-0.25%0.29%
2019-11-127.497.497.177.31-2.79%0.00%-3.13%4,906,60035,868,00064%7.31-1.46%7.40-1.14%7.48-1.11%7.55-0.24%0.40%
2019-11-117.437.527.337.521.35%1.38%-0.58%4,855,60036,018,00061%7.42-0.96%7.48-0.76%7.56-0.19%7.560.15%0.52%
2019-11-087.567.607.407.42-1.07%-0.93%-1.76%3,762,70028,183,00043%7.49-0.74%7.54-0.82%7.57-0.28%7.550.20%0.57%
2019-11-077.527.627.457.50-0.27%-0.61%-0.50%4,921,50037,136,00058%7.55-0.23%7.600.17%7.590.13%7.540.39%0.49%
2019-11-067.627.747.477.52-2.59%-0.57%0.15%7,793,80058,942,00093%7.56-1.42%7.59-0.28%7.58-0.03%7.510.40%0.38%
2019-11-057.607.757.517.721.71%0.63%3.22%8,742,20067,071,000113%7.671.76%7.610.65%7.590.24%7.480.50%0.31%
2019-11-047.647.697.457.59-1.04%0.68%1.99%9,732,60073,374,000134%7.54-1.13%7.56-0.19%7.570.37%7.440.47%0.23%
2019-11-017.447.807.417.673.79%0.59%3.55%11,261,80085,867,000172%7.631.68%7.580.29%7.540.79%7.410.79%0.12%
2019-10-317.517.657.357.39-1.86%-1.45%0.56%7,563,40056,719,000128%7.50-1.07%7.550.47%7.480.81%7.350.47%-0.03%
2019-10-307.507.757.427.53-0.66%-0.66%2.94%9,599,60072,766,000178%7.580.12%7.521.10%7.421.31%7.320.87%-0.22%
2019-10-297.567.657.467.58-0.13%0.12%4.52%8,876,70067,209,000187%7.571.77%7.442.19%7.331.53%7.250.95%-0.37%
2019-10-287.087.667.077.597.97%2.03%5.65%13,089,80097,374,000283%7.446.09%7.284.37%7.222.95%7.180.70%-0.50%
2019-10-256.927.086.907.030.00%0.26%-1.46%2,873,80020,150,00071%7.010.91%6.97-0.14%7.01-0.51%7.13-0.68%-0.58%