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:
永高股份( 002641.SZ 深证)
板块 :建筑材料   火炬计划   
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
2020-05-297.797.797.487.52-2.08%-0.83%5.26%11,839,30089,777,00084%7.58-0.81%7.612.35%7.371.17%7.140.76%0.23%
2020-05-287.697.827.487.68-0.52%0.46%8.32%19,891,900152,073,000149%7.650.62%7.432.48%7.292.04%7.091.42%0.14%
2020-05-277.037.727.027.729.97%1.61%10.43%37,522,700285,081,000306%7.6010.68%7.256.79%7.145.60%6.993.20%-0.06%
2020-05-266.687.176.407.027.18%2.26%3.63%18,138,800124,516,000179%6.873.65%6.790.44%6.760.91%6.770.00%-0.45%
2020-05-256.806.856.486.55-2.96%-1.10%-3.31%9,282,50061,476,000100%6.62-2.92%6.760.21%6.70-0.18%6.77-0.82%-0.52%
2020-05-226.966.986.676.75-3.02%-1.06%-1.17%10,312,80070,350,000112%6.820.00%6.750.90%6.720.22%6.83-0.83%-0.54%
2020-05-216.706.996.636.964.35%2.02%1.06%11,963,10081,617,000122%6.823.21%6.690.83%6.70-0.03%6.89-0.61%-0.51%
2020-05-206.566.806.436.671.37%0.91%-3.74%11,581,70076,553,000108%6.61-0.29%6.63-0.73%6.70-1.25%6.93-0.22%-0.44%
2020-05-196.676.846.516.58-0.90%-0.74%-5.24%11,298,10074,896,000101%6.63-0.81%6.68-1.49%6.79-1.40%6.94-0.39%-0.42%
2020-05-186.756.816.526.64-1.19%-0.64%-4.75%6,662,30044,524,00059%6.68-1.29%6.78-1.60%6.88-1.42%6.97-0.22%-0.36%
2020-05-156.776.866.706.72-1.03%-0.74%-3.81%7,101,70048,077,00059%6.77-1.40%6.89-1.26%6.98-1.33%6.99-0.16%-0.27%
2020-05-147.007.006.786.79-3.96%-1.11%-2.96%9,321,20063,999,00065%6.87-2.80%6.98-1.59%7.08-0.55%7.00-0.61%-0.23%
2020-05-137.137.196.987.07-0.42%0.08%0.43%6,785,20047,932,00044%7.06-0.17%7.10-0.63%7.121.02%7.04-0.69%-0.09%
2020-05-127.097.176.987.100.00%0.34%0.16%5,563,50039,367,00033%7.08-0.67%7.140.18%7.040.40%7.09-0.71%0.11%
2020-05-117.227.277.027.10-1.53%-0.34%-0.56%10,729,80076,441,00060%7.12-0.68%7.131.50%7.020.40%7.14-0.97%0.33%
2020-05-087.007.377.007.21-1.37%0.52%0.00%15,693,300112,570,00081%7.171.20%7.021.28%6.990.46%7.21-0.54%0.70%
2020-05-076.887.336.767.316.40%3.13%0.84%17,466,100123,808,00085%7.094.28%6.930.79%6.96-0.59%7.250.08%1.11%
2020-05-066.686.946.676.871.03%1.07%-5.15%15,788,400107,314,00071%6.80-1.26%6.88-1.14%7.00-1.71%7.240.06%1.39%
2020-04-306.976.986.806.80-1.73%-1.22%-6.06%11,511,80079,252,00054%6.88-1.05%6.96-1.46%7.12-1.48%7.240.15%1.50%
2020-04-296.967.126.816.92-1.70%-0.53%-4.26%15,931,000110,830,00077%6.96-0.42%7.06-1.79%7.23-1.81%7.230.66%1.60%
2020-04-287.357.366.597.04-2.22%0.77%-1.96%31,702,400221,466,000151%6.99-3.80%7.19-3.28%7.36-1.92%7.180.25%1.73%
2020-04-277.447.507.127.20-0.83%-0.85%0.52%20,183,600146,578,000112%7.26-2.09%7.43-1.91%7.500.63%7.160.82%1.86%
2020-04-247.777.777.217.26-5.35%-2.12%2.18%21,965,900162,928,000134%7.42-3.58%7.58-0.33%7.461.29%7.111.28%1.87%
2020-04-237.607.807.537.670.26%-0.29%9.34%14,739,500113,382,000103%7.690.52%7.602.49%7.361.78%7.021.55%1.81%
2020-04-227.557.857.507.651.06%-0.03%10.74%25,673,400196,455,000192%7.652.00%7.423.68%7.234.03%6.912.71%1.75%
2020-04-217.157.747.057.574.85%0.91%12.55%25,176,300188,877,000219%7.506.01%7.164.82%6.954.17%6.733.57%1.58%
2020-04-206.737.286.737.228.90%2.02%11.18%23,682,300167,600,000223%7.087.41%6.834.56%6.673.60%6.492.88%1.36%
2020-04-176.426.716.426.632.79%0.62%5.04%12,047,90079,382,000121%6.592.25%6.531.19%6.441.12%6.311.17%1.19%
2020-04-166.426.586.366.45-0.31%0.09%3.38%7,905,00050,936,00074%6.44-1.26%6.450.89%6.370.52%6.241.07%1.29%
2020-04-156.356.756.276.470.00%-0.86%4.81%19,898,300129,860,000187%6.533.23%6.402.65%6.341.98%6.172.03%1.24%