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:
仁东控股( 002647.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
2019-12-0517.7218.2017.7218.061.86%0.28%4.80%4,734,70085,268,000132%18.012.97%17.561.49%17.451.17%17.230.92%0.72%
2019-12-0417.0018.0216.9317.733.38%1.37%3.83%7,001,400122,457,000180%17.492.35%17.301.28%17.251.11%17.080.89%0.78%
2019-12-0317.1917.2116.9517.15-0.23%0.36%1.33%3,479,40059,456,00097%17.09-0.09%17.080.09%17.060.08%16.930.48%0.73%
2019-12-0217.0117.2416.9617.191.06%0.50%2.05%2,884,10049,329,00078%17.100.34%17.070.26%17.040.21%16.840.29%0.77%
2019-11-2917.2417.2416.8517.010.18%-0.21%1.27%1,881,00032,064,00049%17.050.08%17.020.04%17.010.11%16.800.38%0.83%
2019-11-2817.0617.1516.8916.98-0.70%-0.31%1.48%1,808,10030,798,00045%17.030.12%17.020.14%16.990.23%16.730.74%0.89%
2019-11-2717.2517.2516.7017.100.65%0.52%2.95%4,592,50078,126,000112%17.01-0.04%17.000.14%16.950.67%16.611.00%0.79%
2019-11-2617.0417.2016.7316.990.53%-0.17%3.31%2,188,70037,250,00057%17.020.36%16.970.30%16.840.60%16.451.00%0.59%
2019-11-2516.7017.0416.7016.90-0.53%-0.34%3.79%3,577,40060,664,00093%16.96-0.01%16.920.82%16.740.37%16.280.74%0.33%
2019-11-2217.1017.4316.7416.99-2.64%0.18%5.11%5,205,10088,279,000140%16.960.51%16.781.07%16.670.79%16.160.81%0.17%
2019-11-2116.2717.7416.2517.456.01%3.41%8.83%7,106,900119,923,000218%16.873.32%16.611.07%16.542.05%16.031.44%0.10%
2019-11-2016.4616.6816.0716.460.43%0.78%4.13%3,464,70056,587,000126%16.33-0.44%16.430.09%16.211.45%15.810.44%-0.05%
2019-11-1916.5016.7016.2016.39-0.18%-0.09%4.14%4,740,10077,756,000183%16.40-0.92%16.422.04%15.982.44%15.740.87%-0.10%
2019-11-1816.4116.9816.2716.420.00%-0.82%5.24%3,689,20061,077,000168%16.561.51%16.093.52%15.601.79%15.600.89%-0.17%
2019-11-1515.4016.8115.4016.427.46%0.67%6.17%4,321,70070,488,000215%16.317.32%15.545.32%15.322.51%15.471.00%-0.23%
2019-11-1414.8815.4714.6715.284.87%0.55%-0.22%3,010,30045,747,000158%15.204.86%14.76-0.27%14.95-0.05%15.31-0.28%-0.32%
2019-11-1314.4814.8014.2814.570.14%0.53%-5.12%2,179,80031,591,000125%14.490.13%14.80-1.30%14.96-1.97%15.36-1.04%-0.28%
2019-11-1214.8014.8514.0014.55-1.95%0.53%-6.23%2,677,40038,753,000167%14.47-6.02%14.99-3.26%15.26-2.31%15.52-1.60%-0.18%
2019-11-1115.9015.9014.7214.84-4.57%-3.64%-5.90%2,519,10038,796,000186%15.40-1.34%15.50-1.41%15.62-1.11%15.77-0.77%-0.02%
2019-11-0815.6515.8715.5315.550.00%-0.38%-2.15%565,4008,826,00046%15.61-0.22%15.72-0.18%15.79-0.17%15.890.03%0.07%
2019-11-0715.7015.8115.5415.55-1.33%-0.60%-2.13%1,177,90018,427,00096%15.64-0.94%15.75-0.66%15.82-0.26%15.89-0.04%0.05%
2019-11-0615.7016.0115.6615.76-1.01%-0.20%-0.84%2,016,20031,840,000175%15.790.10%15.85-0.14%15.86-0.29%15.89-0.04%0.03%
2019-11-0515.9215.9715.6715.920.51%0.91%0.13%1,009,70015,930,000101%15.78-1.21%15.87-0.24%15.91-0.33%15.900.13%0.02%
2019-11-0415.9716.0815.8115.84-1.19%-0.81%-0.25%1,658,60026,488,000170%15.970.79%15.91-0.01%15.96-0.31%15.880.30%-0.02%
2019-11-0115.6516.2415.6516.03-0.06%1.17%1.26%2,023,00032,054,000234%15.85-0.90%15.91-0.90%16.01-0.06%15.830.13%-0.07%
2019-10-3116.0116.1415.8616.040.25%0.32%1.45%533,3008,527,00075%15.99-0.34%16.06-0.41%16.020.40%15.810.06%-0.11%
2019-10-3015.9116.2815.7516.00-0.50%-0.27%1.25%754,00012,097,000109%16.04-0.40%16.120.67%15.950.41%15.80-0.04%-0.13%
2019-10-2916.0516.2916.0016.08-0.25%-0.18%1.72%902,60014,540,000116%16.11-0.43%16.020.91%15.890.82%15.810.07%-0.14%
2019-10-2815.7316.5515.7316.122.41%-0.36%2.04%1,303,10021,083,000160%16.183.78%15.872.12%15.761.56%15.800.08%-0.17%
2019-10-2515.5115.7915.4615.740.00%0.96%-0.28%695,90010,849,00081%15.590.76%15.540.02%15.52-0.03%15.78-0.18%-0.22%